window.pageData = {"stock":{"_id":1000000000001066,"stockCode":"01066","exchange":"hk","market":"h","stockType":"company","followedNum":309,"ipoDate":"2004-02-26T16:00:00.000Z","areaCode":"hk","blackenedNum":3,"fsTableType":"non_financial","mutualMarkets":["ah"],"tickerId":1066,"name":"威高股份","memoNum":16,"currency":"HKD","activeHkexNewsStockId":50340,"hkexNewsStockIds":[50340],"listingStatus":"normally_listed","companyName":"山東威高集團醫用高分子製品股份有限公司","pinyin":"wggf","sharesPerLot":400,"shortSellingFlag":1,"repurchaseDate":"2026-04-08T16:00:00.000Z","shortSelling":{"_id":"69d8bc3b697f9c1555bd1fea","date":"2026-04-09T16:00:00.000Z","stockId":1000000000001066,"shares":4924400,"amount":18278804,"lastUpdated":"2026-04-10T09:00:43.469Z","sharesToAmountRatio":0.19663541461477327},"earliestMutualMarketDate":"2017-03-14T16:00:00.000Z","industry":{"_id":1002000017282010,"tickerId":17282010,"areaCode":"hk","stockCode":"H282010","exchange":"hk","stockType":"industry","source":"hsi","name":"医疗设备及用品","priceMetrics":{"pe_ttm":{"mcw":59.61159557858247},"pb":{"mcw":1.9941113692542565},"ps_ttm":{"mcw":3.354385369724734},"dyr":{"mcw":0.012562366164797872}},"staticDividendYieldRatio":0.01008264693671714},"industryGroup":{"hsi":[{"_id":1002000000001728,"tickerId":1728,"stockCode":"H28","exchange":"hk","stockType":"industry","source":"hsi","name":"医疗保健业"},{"_id":1002000000172820,"tickerId":172820,"stockCode":"H2820","exchange":"hk","stockType":"industry","source":"hsi","name":"医疗保健设备和服务"},{"_id":1002000017282010,"tickerId":17282010,"stockCode":"H282010","exchange":"hk","stockType":"industry","source":"hsi","name":"医疗设备及用品"}]},"belongedIndices":[{"_id":1000000932069,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932069","tickerId":932069,"source":"csi","name":"港股通医疗主题","weighting":0.01728},{"_id":1001000000002077,"areaCode":"hk","stockType":"index","exchange":"hk","stockCode":"HSBIO","tickerId":2077,"source":"hsi","name":"恒生生物科技指数","weighting":0.0091},{"_id":1000000930965,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930965","tickerId":930965,"source":"csi","name":"HKC医药C","weighting":0.00753},{"_id":1001000000002017,"areaCode":"hk","stockType":"index","exchange":"hk","stockCode":"HSHCI","tickerId":2017,"source":"hsi","name":"恒生医疗保健指数","weighting":0.0065},{"_id":1000000932457,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932457","tickerId":932457,"source":"csi","name":"港股通现金流","weighting":0.00392},{"_id":1001000000000013,"areaCode":"hk","stockType":"index","exchange":"hk","stockCode":"HSMI","tickerId":13,"source":"hsi","name":"恒生综合中型股指数","weighting":0.0026},{"_id":1001000000002015,"areaCode":"hk","stockType":"index","exchange":"hk","stockCode":"HSMSI","tickerId":2015,"source":"hsi","name":"恒生综合中小型股指数","weighting":0.0019},{"_id":1000000932153,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"932153","tickerId":932153,"source":"csi","name":"港股通价值策略","weighting":0.00082},{"_id":1001000000002014,"areaCode":"hk","stockType":"index","exchange":"hk","stockCode":"HSLMI","tickerId":2014,"source":"hsi","name":"恒生综合大中型股指数","weighting":0.0004}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.weigaogroup.com"},"periodList":[],"performanceForecasts":[],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":1000000000001066,"type":"tr_dri","cagr_p_r_fs":0.1661864123136283,"cagr_p_r_fys":-0.2589641434262945,"cagr_p_r_y1":-0.32005487685817147,"cagr_p_r_y10":-0.006089796292911398,"cagr_p_r_y3":-0.32461695961102865,"cagr_p_r_y5":-0.22454722174868047,"p_r_fs":38.08524246450619,"cagr_p_r_d30":-0.24696356275303633,"cagr_p_r_d60":-0.2954545454545453,"cagr_p_r_d90":-0.305970149253731,"cagr_p_r_y20":0.1763847120069597,"last_data_date":"2026-04-09T16:00:00.000Z","period_date":"2004-02-26T16:00:00.000Z","cagr_p_r_d14":-0.18777292576419202,"cagr_p_r_d7":-0.002680965147452863},"ss":{"stockId":1000000000001066,"type":"ss","ass_m":1168527108,"ass_s":124656347,"ass_s_cap_r":0.02756461446640028,"assa":570926069,"ass_s_cap_rc_w1":0.000726337598536908,"ass_s_cap_rc_w12":0.008831923693009874,"ass_s_cap_rc_w24":-0.00014386514598832903,"ass_s_cap_rc_w4":0.0025802283344093305,"last_data_date":"2026-03-26T16:00:00.000Z"},"mm_ah":{"stockId":1000000000001066,"type":"mm_ah","mm_sh":463888089,"mm_sha":1730302572,"mm_sh_cap_r":0.10257717827107657,"spc":-0.0286,"mm_shc_v_r":0.006229575127923399,"mm_sh_nba_d1":1599030.0942437453,"mm_sh_nba_d5":88243345.59992078,"mm_sh_nba_d20":47990060.12378011,"mm_sh_nba_d60":-15535915.41006505,"mm_sh_nba_d120":-153550093.51099604,"mm_sh_nba_d240":-617094229.4384686,"mm_sh_cap_rc_d1":0.00009517213003473746,"mm_sh_cap_rc_d5":0.005064165425981634,"mm_sh_cap_rc_d20":0.003139317941022679,"mm_sh_cap_rc_d60":0.000499151508176518,"mm_sh_cap_rc_d120":-0.004655784336825758,"mm_sh_cap_rc_d240":-0.02123159094046269,"mm_sh_nbv_d1":430400,"mm_sh_nbv_d5":22901839,"mm_sh_nbv_d20":14197039,"mm_sh_nbv_d60":2257329,"mm_sh_nbv_d120":-21055004,"mm_sh_nbv_d240":-96016310,"mm_sh_nbp_d1":-2210.421960065142,"mm_sh_nbp_d5":-3269224.554036465,"mm_sh_nbp_d20":4690001.983419695,"mm_sh_nbp_d60":23903415.27767675,"mm_sh_nbp_d120":74723969.83498722,"mm_sh_nbp_d240":252333376.74858788,"mm_sh_nbpr_d1":-0.0013823516943316516,"mm_sh_nbpr_d5":-0.037047830992928715,"mm_sh_nbpr_d20":0.09772861236937058,"mm_sh_nbpr_d60":1.5385907200673066,"mm_sh_nbpr_d120":0.4866422945527942,"mm_sh_nbpr_d240":0.40890574682281716,"last_data_date":"2026-04-01T16:00:00.000Z","mm_shc_v_r_d120":-0.013043196949699121,"mm_shc_v_r_d20":-0.0024728877869500884,"mm_shc_v_r_d240":-0.03349150509303127,"mm_shc_v_r_d5":0.049807002365502846,"mm_shc_v_r_d60":-0.01367062234834259}},"priceMetrics":{"pe_ttm":9.47848754385207,"pb":0.6338642860915508,"dyr":0.04662255483870967,"mc":17002752245.28,"mc_om":16823076245.28,"sp":3.72,"spc":0.0027,"ta":92957843,"to_r":0.005491719136583956},"staticDividendYieldRatio":0.04217741935483871},"dateFlag":"day","priceMetricsList":[{"stockId":1000000000001066,"date":"2026-04-09T16:00:00.000Z","tv":25100629,"lxr_fc_rights":3.72},{"stockId":1000000000001066,"date":"2026-04-08T16:00:00.000Z","tv":39302851,"lxr_fc_rights":3.71},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000001066,"tv":41578680,"lxr_fc_rights":3.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000001066,"tv":69089784,"lxr_fc_rights":3.73},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000000001066,"tv":56919873,"lxr_fc_rights":3.84},{"stockId":1000000000001066,"date":"2026-03-30T16:00:00.000Z","tv":62593733,"lxr_fc_rights":3.75},{"stockId":1000000000001066,"date":"2026-03-29T16:00:00.000Z","tv":94654361,"lxr_fc_rights":3.78},{"stockId":1000000000001066,"date":"2026-03-26T16:00:00.000Z","tv":9115440,"lxr_fc_rights":4.58},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000001066,"tv":15934200,"lxr_fc_rights":4.44},{"stockId":1000000000001066,"date":"2026-03-24T16:00:00.000Z","tv":7821356,"lxr_fc_rights":4.53},{"stockId":1000000000001066,"date":"2026-03-23T16:00:00.000Z","tv":7832800,"lxr_fc_rights":4.52},{"stockId":1000000000001066,"date":"2026-03-22T16:00:00.000Z","tv":17469127,"lxr_fc_rights":4.45},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000001066,"tv":21428975,"lxr_fc_rights":4.56},{"stockId":1000000000001066,"date":"2026-03-18T16:00:00.000Z","tv":10629800,"lxr_fc_rights":4.61},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000001066,"tv":9252734,"lxr_fc_rights":4.81},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000000001066,"tv":12700625,"lxr_fc_rights":4.78},{"stockId":1000000000001066,"date":"2026-03-15T16:00:00.000Z","tv":6730550,"lxr_fc_rights":4.75},{"stockId":1000000000001066,"date":"2026-03-12T16:00:00.000Z","tv":8956900,"lxr_fc_rights":4.72},{"stockId":1000000000001066,"date":"2026-03-11T16:00:00.000Z","tv":17466984,"lxr_fc_rights":4.79},{"stockId":1000000000001066,"date":"2026-03-10T16:00:00.000Z","tv":6615478,"lxr_fc_rights":4.94},{"stockId":1000000000001066,"date":"2026-03-09T16:00:00.000Z","tv":8944525,"lxr_fc_rights":4.98},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000000001066,"tv":13073300,"lxr_fc_rights":4.94},{"stockId":1000000000001066,"date":"2026-03-05T16:00:00.000Z","tv":21810270,"lxr_fc_rights":5},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000001066,"tv":20500187,"lxr_fc_rights":4.9},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000000001066,"tv":29160950,"lxr_fc_rights":4.81},{"stockId":1000000000001066,"date":"2026-03-02T16:00:00.000Z","tv":14096705,"lxr_fc_rights":4.94},{"stockId":1000000000001066,"date":"2026-03-01T16:00:00.000Z","tv":13897587,"lxr_fc_rights":5.03},{"stockId":1000000000001066,"date":"2026-02-26T16:00:00.000Z","tv":22874064,"lxr_fc_rights":5.09},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000000001066,"tv":28052238,"lxr_fc_rights":4.96},{"stockId":1000000000001066,"date":"2026-02-24T16:00:00.000Z","tv":7854310,"lxr_fc_rights":5.19},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000000001066,"tv":8914999,"lxr_fc_rights":5.12},{"stockId":1000000000001066,"date":"2026-02-22T16:00:00.000Z","tv":4489634,"lxr_fc_rights":5.26},{"date":"2026-02-19T16:00:00.000Z","stockId":1000000000001066,"tv":7299021,"lxr_fc_rights":5.11},{"date":"2026-02-15T16:00:00.000Z","stockId":1000000000001066,"tv":4862686,"lxr_fc_rights":5.11},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000001066,"tv":12355026,"lxr_fc_rights":5.2},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000000001066,"tv":12991030,"lxr_fc_rights":5.3},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000001066,"tv":11961936,"lxr_fc_rights":5.35},{"stockId":1000000000001066,"date":"2026-02-09T16:00:00.000Z","tv":13083200,"lxr_fc_rights":5.34},{"stockId":1000000000001066,"date":"2026-02-08T16:00:00.000Z","tv":11470000,"lxr_fc_rights":5.28},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000001066,"tv":16797650,"lxr_fc_rights":5.32},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000001066,"tv":13660383,"lxr_fc_rights":5.38},{"stockId":1000000000001066,"date":"2026-02-03T16:00:00.000Z","tv":24132730,"lxr_fc_rights":5.23},{"stockId":1000000000001066,"date":"2026-02-02T16:00:00.000Z","tv":15420391,"lxr_fc_rights":5.09},{"stockId":1000000000001066,"date":"2026-02-01T16:00:00.000Z","tv":11560820,"lxr_fc_rights":5.03},{"stockId":1000000000001066,"date":"2026-01-29T16:00:00.000Z","tv":43695529,"lxr_fc_rights":5},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000001066,"tv":18405185,"lxr_fc_rights":5.26},{"stockId":1000000000001066,"date":"2026-01-27T16:00:00.000Z","tv":15718942,"lxr_fc_rights":5.22},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000000001066,"tv":18699866,"lxr_fc_rights":5.2},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000001066,"tv":12215382,"lxr_fc_rights":5.17},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000001066,"tv":28291679,"lxr_fc_rights":5.13},{"stockId":1000000000001066,"date":"2026-01-21T16:00:00.000Z","tv":12832408,"lxr_fc_rights":5.17},{"stockId":1000000000001066,"date":"2026-01-20T16:00:00.000Z","tv":22922312,"lxr_fc_rights":5.23},{"stockId":1000000000001066,"date":"2026-01-19T16:00:00.000Z","tv":13214762,"lxr_fc_rights":5.18},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000000001066,"tv":34793238,"lxr_fc_rights":5.15},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000001066,"tv":10447654,"lxr_fc_rights":5.41},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000001066,"tv":16372064,"lxr_fc_rights":5.52},{"stockId":1000000000001066,"date":"2026-01-13T16:00:00.000Z","tv":19363438,"lxr_fc_rights":5.52},{"stockId":1000000000001066,"date":"2026-01-12T16:00:00.000Z","tv":31031225,"lxr_fc_rights":5.51},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000000001066,"tv":15985759,"lxr_fc_rights":5.27},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000001066,"tv":17668174,"lxr_fc_rights":5.36},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000001066,"tv":11174966,"lxr_fc_rights":5.24},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000001066,"tv":29133195,"lxr_fc_rights":5.32},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000001066,"tv":26966058,"lxr_fc_rights":5.23},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000001066,"tv":13369794,"lxr_fc_rights":5.3},{"date":"2026-01-01T16:00:00.000Z","stockId":1000000000001066,"tv":4381340,"lxr_fc_rights":5.05},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000001066,"tv":4424703,"lxr_fc_rights":5.02},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000001066,"tv":16577600,"lxr_fc_rights":4.99},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000001066,"tv":16656966,"lxr_fc_rights":5.07},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000001066,"tv":4597626,"lxr_fc_rights":5.17},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000001066,"tv":9830192,"lxr_fc_rights":5.25},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000001066,"tv":6914800,"lxr_fc_rights":5.2},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000001066,"tv":6715158,"lxr_fc_rights":5.3},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000001066,"tv":7322700,"lxr_fc_rights":5.25},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000001066,"tv":7106540,"lxr_fc_rights":5.16},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000001066,"tv":11765584,"lxr_fc_rights":5.16},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000001066,"tv":7983044,"lxr_fc_rights":5.29},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000001066,"tv":5966544,"lxr_fc_rights":5.29},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000001066,"tv":9305566,"lxr_fc_rights":5.2},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000001066,"tv":6457200,"lxr_fc_rights":5.26},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000001066,"tv":8955924,"lxr_fc_rights":5.29},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000001066,"tv":6890359,"lxr_fc_rights":5.45},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000001066,"tv":11493922,"lxr_fc_rights":5.52},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000001066,"tv":7389999,"lxr_fc_rights":5.59},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000001066,"tv":7027463,"lxr_fc_rights":5.48},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000001066,"tv":6178383,"lxr_fc_rights":5.59},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000001066,"tv":10367056,"lxr_fc_rights":5.57},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000001066,"tv":7316256,"lxr_fc_rights":5.55},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000001066,"tv":13866400,"lxr_fc_rights":5.53},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000001066,"tv":18365986,"lxr_fc_rights":5.65},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000001066,"tv":12905093,"lxr_fc_rights":5.61},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000001066,"tv":17573246,"lxr_fc_rights":5.49},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000001066,"tv":18502602,"lxr_fc_rights":5.33},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000001066,"tv":6370553,"lxr_fc_rights":5.38},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000001066,"tv":11039699,"lxr_fc_rights":5.28},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000001066,"tv":14351629,"lxr_fc_rights":5.29},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000001066,"tv":13305800,"lxr_fc_rights":5.41},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000001066,"tv":14821121,"lxr_fc_rights":5.5},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000001066,"tv":9318800,"lxr_fc_rights":5.53},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000001066,"tv":25403292,"lxr_fc_rights":5.55},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000001066,"tv":16483336,"lxr_fc_rights":5.49},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000001066,"tv":28374561,"lxr_fc_rights":5.37},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000001066,"tv":10413600,"lxr_fc_rights":5.42},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000001066,"tv":14213425,"lxr_fc_rights":5.45},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000001066,"tv":10621000,"lxr_fc_rights":5.46},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000001066,"tv":21533159,"lxr_fc_rights":5.4},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000001066,"tv":32868340,"lxr_fc_rights":5.52},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000001066,"tv":40554845,"lxr_fc_rights":5.43},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000001066,"tv":21302273,"lxr_fc_rights":5.36},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000001066,"tv":13682656,"lxr_fc_rights":5.59},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000001066,"tv":15511088,"lxr_fc_rights":5.67},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000001066,"tv":13528706,"lxr_fc_rights":5.64},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000001066,"tv":24923229,"lxr_fc_rights":5.62},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000001066,"tv":15070001,"lxr_fc_rights":5.62},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000001066,"tv":13570899,"lxr_fc_rights":5.59},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000001066,"tv":14035800,"lxr_fc_rights":5.52},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000001066,"tv":10067875,"lxr_fc_rights":5.44},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000001066,"tv":11931368,"lxr_fc_rights":5.59},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000001066,"tv":23734912,"lxr_fc_rights":5.56},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000001066,"tv":18086453,"lxr_fc_rights":5.64},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000001066,"tv":14288286,"lxr_fc_rights":5.73},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000001066,"tv":10327983,"lxr_fc_rights":5.84},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000001066,"tv":16951142,"lxr_fc_rights":5.94},{"date":"2025-10-07T16:00:00.000Z","stockId":1000000000001066,"tv":11692052,"lxr_fc_rights":6.16},{"date":"2025-10-05T16:00:00.000Z","stockId":1000000000001066,"tv":27774800,"lxr_fc_rights":6.04},{"date":"2025-10-02T16:00:00.000Z","stockId":1000000000001066,"tv":9626800,"lxr_fc_rights":6},{"date":"2025-10-01T16:00:00.000Z","stockId":1000000000001066,"tv":10939343,"lxr_fc_rights":5.8},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000001066,"tv":15913475,"lxr_fc_rights":5.7},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000001066,"tv":15527296,"lxr_fc_rights":5.6},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000001066,"tv":10596036,"lxr_fc_rights":5.46},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000001066,"tv":8930400,"lxr_fc_rights":5.52},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000001066,"tv":10468575,"lxr_fc_rights":5.59},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000001066,"tv":29428741,"lxr_fc_rights":5.51},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000001066,"tv":16233077,"lxr_fc_rights":5.64},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000001066,"tv":24218258,"lxr_fc_rights":5.67},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000001066,"tv":27817814,"lxr_fc_rights":5.86},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000001066,"tv":22851525,"lxr_fc_rights":5.78},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000001066,"tv":10702814,"lxr_fc_rights":5.82},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000001066,"tv":17577391,"lxr_fc_rights":5.72},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000001066,"tv":23770384,"lxr_fc_rights":5.76},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000001066,"tv":15321485,"lxr_fc_rights":5.59},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000001066,"tv":19974098,"lxr_fc_rights":5.58},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000001066,"tv":21331686,"lxr_fc_rights":5.62},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000001066,"tv":19938458,"lxr_fc_rights":5.58},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000001066,"tv":28393501,"lxr_fc_rights":5.57},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000001066,"tv":21450700,"lxr_fc_rights":5.51},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000001066,"tv":13322179,"lxr_fc_rights":5.66},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000001066,"tv":12059046,"lxr_fc_rights":5.68},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000001066,"tv":14902305,"lxr_fc_rights":5.76},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000001066,"tv":27769827,"lxr_fc_rights":5.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000001066,"tv":49225531,"lxr_fc_rights":5.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000001066,"tv":17449995,"lxr_fc_rights":6.36},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000001066,"tv":8306816,"lxr_fc_rights":6.7},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000001066,"tv":6510800,"lxr_fc_rights":6.78},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000001066,"tv":7792449,"lxr_fc_rights":6.77},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000001066,"tv":6173800,"lxr_fc_rights":6.8},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000001066,"tv":6408876,"lxr_fc_rights":6.61},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000001066,"tv":14977862,"lxr_fc_rights":6.77},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000001066,"tv":17704832,"lxr_fc_rights":6.67},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000001066,"tv":9859879,"lxr_fc_rights":6.96},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000001066,"tv":6385173,"lxr_fc_rights":6.74},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000001066,"tv":21577591,"lxr_fc_rights":6.86},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000001066,"tv":6904274,"lxr_fc_rights":6.61},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000001066,"tv":9020433,"lxr_fc_rights":6.85},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000001066,"tv":16033676,"lxr_fc_rights":6.68},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000001066,"tv":10184750,"lxr_fc_rights":6.9},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000001066,"tv":9653106,"lxr_fc_rights":6.76},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000001066,"tv":5892400,"lxr_fc_rights":6.78},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000001066,"tv":6767199,"lxr_fc_rights":6.67},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000001066,"tv":13126166,"lxr_fc_rights":6.61},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000001066,"tv":18626051,"lxr_fc_rights":6.77},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000001066,"tv":16342160,"lxr_fc_rights":6.97},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000001066,"tv":14898766,"lxr_fc_rights":7.08},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000001066,"tv":10302632,"lxr_fc_rights":7.04},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000001066,"tv":39756640,"lxr_fc_rights":6.97},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000001066,"tv":13736230,"lxr_fc_rights":6.73},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000001066,"tv":8230400,"lxr_fc_rights":6.44},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000001066,"tv":11995909,"lxr_fc_rights":6.35},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000001066,"tv":22984274,"lxr_fc_rights":6.51},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000001066,"tv":16419459,"lxr_fc_rights":6.65},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000001066,"tv":18853400,"lxr_fc_rights":6.36},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000001066,"tv":15640725,"lxr_fc_rights":6.15},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000001066,"tv":8465593,"lxr_fc_rights":5.82},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000001066,"tv":6132800,"lxr_fc_rights":5.78},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000001066,"tv":5827448,"lxr_fc_rights":5.72},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000001066,"tv":8780204,"lxr_fc_rights":5.67},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000001066,"tv":11592288,"lxr_fc_rights":5.83},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000001066,"tv":8011447,"lxr_fc_rights":5.81},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000001066,"tv":7799499,"lxr_fc_rights":5.88},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000001066,"tv":11275822,"lxr_fc_rights":5.98},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000001066,"tv":3337080,"lxr_fc_rights":6.12},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000001066,"tv":5555023,"lxr_fc_rights":6.05},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000001066,"tv":7591200,"lxr_fc_rights":5.98},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000001066,"tv":5557749,"lxr_fc_rights":5.94},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000001066,"tv":8691558,"lxr_fc_rights":5.96},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000001066,"tv":9262768,"lxr_fc_rights":6.03},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000001066,"tv":8909675,"lxr_fc_rights":6.16},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000001066,"tv":6123600,"lxr_fc_rights":5.94},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000001066,"tv":9841620,"lxr_fc_rights":5.88},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000001066,"tv":6941781,"lxr_fc_rights":5.73},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000001066,"tv":6763684,"lxr_fc_rights":5.88},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000001066,"tv":15079994,"lxr_fc_rights":6.01},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000001066,"tv":24720021,"lxr_fc_rights":6.04},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000001066,"tv":26451840,"lxr_fc_rights":5.94},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000001066,"tv":49430994,"lxr_fc_rights":6.04},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000001066,"tv":10655733,"lxr_fc_rights":5.71},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000001066,"tv":13278199,"lxr_fc_rights":5.69},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000001066,"tv":7093434,"lxr_fc_rights":5.79},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000001066,"tv":13021200,"lxr_fc_rights":5.61},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000001066,"tv":12068881,"lxr_fc_rights":5.66},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000001066,"tv":15869896,"lxr_fc_rights":5.57},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000001066,"tv":11264891,"lxr_fc_rights":5.51},{"date":"2025-06-01T16:00:00.000Z","stockId":1000000000001066,"tv":7945812,"lxr_fc_rights":5.29},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000001066,"tv":16559011,"lxr_fc_rights":5.38},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000001066,"tv":17163224,"lxr_fc_rights":5.46},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000001066,"tv":10793935,"lxr_fc_rights":5.4},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000001066,"tv":11160451,"lxr_fc_rights":5.41},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000001066,"tv":5379094,"lxr_fc_rights":5.32},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000001066,"tv":12213050,"lxr_fc_rights":5.48},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000001066,"tv":9468187,"lxr_fc_rights":5.58},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000001066,"tv":7413410,"lxr_fc_rights":5.74},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000001066,"tv":6464096,"lxr_fc_rights":5.66},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000001066,"tv":3365648,"lxr_fc_rights":5.71},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000001066,"tv":5419764,"lxr_fc_rights":5.67},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000001066,"tv":7202368,"lxr_fc_rights":5.65},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000001066,"tv":9664240,"lxr_fc_rights":5.64},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000001066,"tv":19007362,"lxr_fc_rights":5.76},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000001066,"tv":20094500,"lxr_fc_rights":5.84},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000001066,"tv":8832220,"lxr_fc_rights":5.65},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000001066,"tv":5444441,"lxr_fc_rights":5.61},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000001066,"tv":24623203,"lxr_fc_rights":5.55},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000001066,"tv":6212000,"lxr_fc_rights":5.55},{"date":"2025-05-01T16:00:00.000Z","stockId":1000000000001066,"tv":3150219,"lxr_fc_rights":5.46},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000001066,"tv":7170250,"lxr_fc_rights":5.47},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000001066,"tv":13474391,"lxr_fc_rights":5.41},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000001066,"tv":6811259,"lxr_fc_rights":5.38},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000001066,"tv":5961400,"lxr_fc_rights":5.38},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000001066,"tv":12711007,"lxr_fc_rights":5.49},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000001066,"tv":10759666,"lxr_fc_rights":5.57},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000001066,"tv":14131763,"lxr_fc_rights":5.56},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000001066,"tv":9845600,"lxr_fc_rights":5.29},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000001066,"tv":4278400,"lxr_fc_rights":5.26},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000001066,"tv":6676070,"lxr_fc_rights":5.4},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000001066,"tv":6911785,"lxr_fc_rights":5.5},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000001066,"tv":6360559,"lxr_fc_rights":5.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000001066,"tv":8503676,"lxr_fc_rights":5.47},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000001066,"tv":11656800,"lxr_fc_rights":5.39},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000001066,"tv":18443295,"lxr_fc_rights":5.16},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000001066,"tv":18354008,"lxr_fc_rights":5.15},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000001066,"tv":7971319,"lxr_fc_rights":5.83},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000001066,"tv":11620317,"lxr_fc_rights":5.9},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000001066,"tv":12629944,"lxr_fc_rights":5.8},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000001066,"tv":13427140,"lxr_fc_rights":5.71},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000001066,"tv":30747750,"lxr_fc_rights":5.74},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000001066,"tv":67305554,"lxr_fc_rights":5.62},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000001066,"tv":4960590,"lxr_fc_rights":4.89},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000001066,"tv":5520000,"lxr_fc_rights":4.87},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000001066,"tv":7742700,"lxr_fc_rights":4.97},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000001066,"tv":11922428,"lxr_fc_rights":4.98},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000001066,"tv":11027364,"lxr_fc_rights":5.13},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000001066,"tv":14791663,"lxr_fc_rights":5.3},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000001066,"tv":8271440,"lxr_fc_rights":5.2},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000001066,"tv":8550511,"lxr_fc_rights":5.08},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000001066,"tv":6621099,"lxr_fc_rights":5.07},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000001066,"tv":9766552,"lxr_fc_rights":4.89},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000001066,"tv":5419652,"lxr_fc_rights":4.91},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000001066,"tv":7356700,"lxr_fc_rights":4.85},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000001066,"tv":5688100,"lxr_fc_rights":4.82},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000001066,"tv":6507396,"lxr_fc_rights":5},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000001066,"tv":8166679,"lxr_fc_rights":5.07},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000001066,"tv":5310791,"lxr_fc_rights":5},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000001066,"tv":11177600,"lxr_fc_rights":4.77},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000001066,"tv":6942855,"lxr_fc_rights":4.74},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000001066,"tv":15855010,"lxr_fc_rights":4.86},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000001066,"tv":17699844,"lxr_fc_rights":5.17},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000001066,"tv":10063550,"lxr_fc_rights":5.15},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000001066,"tv":7455133,"lxr_fc_rights":5.08},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000001066,"tv":16039651,"lxr_fc_rights":5.15},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000001066,"tv":10458611,"lxr_fc_rights":4.92},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000001066,"tv":12900419,"lxr_fc_rights":4.91},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000001066,"tv":11159245,"lxr_fc_rights":4.68},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000001066,"tv":9276169,"lxr_fc_rights":4.69},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000001066,"tv":9582800,"lxr_fc_rights":4.67},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000001066,"tv":13312539,"lxr_fc_rights":4.75},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000001066,"tv":19371670,"lxr_fc_rights":4.67},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000001066,"tv":19104545,"lxr_fc_rights":4.76},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000001066,"tv":14108820,"lxr_fc_rights":4.46},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000001066,"tv":10405617,"lxr_fc_rights":4.51},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000001066,"tv":7556619,"lxr_fc_rights":4.45},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000001066,"tv":6187248,"lxr_fc_rights":4.49},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000001066,"tv":6953008,"lxr_fc_rights":4.44},{"date":"2025-02-03T16:00:00.000Z","stockId":1000000000001066,"tv":25846865,"lxr_fc_rights":4.52},{"date":"2025-02-02T16:00:00.000Z","stockId":1000000000001066,"tv":8356138,"lxr_fc_rights":4.79},{"date":"2025-01-27T16:00:00.000Z","stockId":1000000000001066,"tv":2481200,"lxr_fc_rights":4.66},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000001066,"tv":10361647,"lxr_fc_rights":4.56},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000001066,"tv":8522076,"lxr_fc_rights":4.14},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000001066,"tv":6459663,"lxr_fc_rights":4.16},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000001066,"tv":6234126,"lxr_fc_rights":4.27},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000001066,"tv":4359092,"lxr_fc_rights":4.24},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000001066,"tv":9435892,"lxr_fc_rights":4.29},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000001066,"tv":6597469,"lxr_fc_rights":4.17},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000001066,"tv":6518800,"lxr_fc_rights":4.1},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000001066,"tv":6608049,"lxr_fc_rights":3.98},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000001066,"tv":7348403,"lxr_fc_rights":4.03},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000001066,"tv":11062750,"lxr_fc_rights":3.98},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000001066,"tv":9836356,"lxr_fc_rights":4.01},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000001066,"tv":8700438,"lxr_fc_rights":4.16},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000001066,"tv":5914800,"lxr_fc_rights":4.04},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000001066,"tv":12130000,"lxr_fc_rights":4.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000001066,"tv":5664946,"lxr_fc_rights":4.15},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000001066,"tv":4490300,"lxr_fc_rights":4.18},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000001066,"tv":3431220,"lxr_fc_rights":4.2},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000001066,"tv":2616245,"lxr_fc_rights":4.41},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000001066,"tv":5974714,"lxr_fc_rights":4.44},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000001066,"tv":7936436,"lxr_fc_rights":4.36},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000001066,"tv":3218100,"lxr_fc_rights":4.4},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000001066,"tv":3802600,"lxr_fc_rights":4.38},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000001066,"tv":7511779,"lxr_fc_rights":4.33},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000001066,"tv":5934888,"lxr_fc_rights":4.34},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000001066,"tv":5554412,"lxr_fc_rights":4.4},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000001066,"tv":6003941,"lxr_fc_rights":4.4},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000001066,"tv":4602206,"lxr_fc_rights":4.54},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000001066,"tv":7037560,"lxr_fc_rights":4.64},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000001066,"tv":4083513,"lxr_fc_rights":4.7},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000001066,"tv":5913388,"lxr_fc_rights":4.73},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000001066,"tv":16224700,"lxr_fc_rights":4.8},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000001066,"tv":5514833,"lxr_fc_rights":4.65},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000001066,"tv":4871527,"lxr_fc_rights":4.61},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000001066,"tv":5403585,"lxr_fc_rights":4.64},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000001066,"tv":9230400,"lxr_fc_rights":4.66},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000001066,"tv":11153377,"lxr_fc_rights":4.66},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000001066,"tv":5268000,"lxr_fc_rights":4.47},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000001066,"tv":5418000,"lxr_fc_rights":4.31},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000001066,"tv":3102357,"lxr_fc_rights":4.31},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000001066,"tv":5433494,"lxr_fc_rights":4.31},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000001066,"tv":7200485,"lxr_fc_rights":4.23},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000001066,"tv":18274507,"lxr_fc_rights":4.15},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000001066,"tv":11936823,"lxr_fc_rights":4.22},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000001066,"tv":9481898,"lxr_fc_rights":4.34},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000001066,"tv":10898552,"lxr_fc_rights":4.32},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000001066,"tv":6185550,"lxr_fc_rights":4.33},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000001066,"tv":6008049,"lxr_fc_rights":4.35},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000001066,"tv":9755510,"lxr_fc_rights":4.28},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000001066,"tv":12084974,"lxr_fc_rights":4.43},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000001066,"tv":10990800,"lxr_fc_rights":4.59},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000001066,"tv":8404522,"lxr_fc_rights":4.64},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000001066,"tv":3333552,"lxr_fc_rights":4.72},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000001066,"tv":8531162,"lxr_fc_rights":4.81},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000001066,"tv":7202259,"lxr_fc_rights":4.88},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000001066,"tv":10275842,"lxr_fc_rights":4.69},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000001066,"tv":4987360,"lxr_fc_rights":4.91},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000001066,"tv":5136382,"lxr_fc_rights":4.73},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000001066,"tv":7729043,"lxr_fc_rights":4.65},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000001066,"tv":11474805,"lxr_fc_rights":4.64},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000001066,"tv":5504931,"lxr_fc_rights":4.65},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000001066,"tv":6602800,"lxr_fc_rights":4.78},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000001066,"tv":10054800,"lxr_fc_rights":4.85},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000001066,"tv":7556600,"lxr_fc_rights":4.73},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000001066,"tv":5578488,"lxr_fc_rights":4.69},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000001066,"tv":11049200,"lxr_fc_rights":4.73},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000001066,"tv":5582184,"lxr_fc_rights":4.85},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000001066,"tv":13750400,"lxr_fc_rights":4.77},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000001066,"tv":9580600,"lxr_fc_rights":4.71},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000001066,"tv":7516807,"lxr_fc_rights":4.53},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000001066,"tv":22856093,"lxr_fc_rights":4.62},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000001066,"tv":10623956,"lxr_fc_rights":4.71},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000001066,"tv":15388171,"lxr_fc_rights":4.95},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000001066,"tv":16137626,"lxr_fc_rights":5.17},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000001066,"tv":14442247,"lxr_fc_rights":5.18},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000001066,"tv":21821910,"lxr_fc_rights":5.55},{"date":"2024-10-06T16:00:00.000Z","stockId":1000000000001066,"tv":9523554,"lxr_fc_rights":5.96},{"date":"2024-10-03T16:00:00.000Z","stockId":1000000000001066,"tv":15079420,"lxr_fc_rights":6.01},{"date":"2024-10-02T16:00:00.000Z","stockId":1000000000001066,"tv":18098194,"lxr_fc_rights":5.77},{"date":"2024-10-01T16:00:00.000Z","stockId":1000000000001066,"tv":22409607,"lxr_fc_rights":5.92},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000001066,"tv":39071291,"lxr_fc_rights":5.27},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000001066,"tv":20743366,"lxr_fc_rights":4.88},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000001066,"tv":18765056,"lxr_fc_rights":4.73},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000001066,"tv":16339798,"lxr_fc_rights":4.52},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000001066,"tv":8473950,"lxr_fc_rights":4.47},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000001066,"tv":9735400,"lxr_fc_rights":4.23},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000001066,"tv":14660404,"lxr_fc_rights":4.37},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000001066,"tv":12738343,"lxr_fc_rights":4.34},{"date":"2024-09-16T16:00:00.000Z","stockId":1000000000001066,"tv":4654800,"lxr_fc_rights":4.2},{"date":"2024-09-15T16:00:00.000Z","stockId":1000000000001066,"tv":6708142,"lxr_fc_rights":4.15},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000001066,"tv":7106000,"lxr_fc_rights":4.11},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000001066,"tv":7850800,"lxr_fc_rights":4.04},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000001066,"tv":12367328,"lxr_fc_rights":4.05},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000001066,"tv":10271760,"lxr_fc_rights":4.03},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000001066,"tv":18068701,"lxr_fc_rights":4.03},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000001066,"tv":10625200,"lxr_fc_rights":3.95},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000001066,"tv":8714657,"lxr_fc_rights":3.77},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000001066,"tv":7108663,"lxr_fc_rights":3.77},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000001066,"tv":8794564,"lxr_fc_rights":3.73},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000001066,"tv":17845326,"lxr_fc_rights":4.13},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000001066,"tv":12564779,"lxr_fc_rights":4.02},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000001066,"tv":9332667,"lxr_fc_rights":3.99},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000001066,"tv":8509100,"lxr_fc_rights":3.94},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000001066,"tv":7026668,"lxr_fc_rights":3.84},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000001066,"tv":7672255,"lxr_fc_rights":3.76},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000001066,"tv":7526720,"lxr_fc_rights":3.78},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000001066,"tv":18079466,"lxr_fc_rights":3.83},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000001066,"tv":9540000,"lxr_fc_rights":3.68},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000001066,"tv":11549508,"lxr_fc_rights":3.86},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000001066,"tv":15566048,"lxr_fc_rights":3.97},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000001066,"tv":32346800,"lxr_fc_rights":3.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000001066,"tv":13113368,"lxr_fc_rights":4.06},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000001066,"tv":18646769,"lxr_fc_rights":4.11},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000001066,"tv":8787084,"lxr_fc_rights":3.83},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000001066,"tv":8486328,"lxr_fc_rights":3.96},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000001066,"tv":8618558,"lxr_fc_rights":3.96},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000001066,"tv":4878428,"lxr_fc_rights":3.88},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000001066,"tv":15208312,"lxr_fc_rights":3.72},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000001066,"tv":10110000,"lxr_fc_rights":3.66},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000001066,"tv":6865920,"lxr_fc_rights":3.68},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000001066,"tv":9083696,"lxr_fc_rights":3.68},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000001066,"tv":7858400,"lxr_fc_rights":3.7},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000001066,"tv":11167375,"lxr_fc_rights":3.62},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000001066,"tv":6705016,"lxr_fc_rights":3.64},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000001066,"tv":7330584,"lxr_fc_rights":3.69},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000001066,"tv":6631119,"lxr_fc_rights":3.63},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000001066,"tv":8411200,"lxr_fc_rights":3.68},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000001066,"tv":9541400,"lxr_fc_rights":3.74},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000001066,"tv":12468377,"lxr_fc_rights":3.82},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000001066,"tv":15223350,"lxr_fc_rights":3.8},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000001066,"tv":11229600,"lxr_fc_rights":3.95},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000001066,"tv":8059187,"lxr_fc_rights":3.75},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000001066,"tv":7877222,"lxr_fc_rights":3.69},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000001066,"tv":9449062,"lxr_fc_rights":3.72},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000001066,"tv":11687539,"lxr_fc_rights":3.83},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000001066,"tv":10690190,"lxr_fc_rights":3.81},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000001066,"tv":8630620,"lxr_fc_rights":3.63},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000001066,"tv":7786824,"lxr_fc_rights":3.64},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000001066,"tv":5066389,"lxr_fc_rights":3.57},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000001066,"tv":7030154,"lxr_fc_rights":3.58},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000001066,"tv":13122341,"lxr_fc_rights":3.55},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000001066,"tv":13670652,"lxr_fc_rights":3.61},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000001066,"tv":15616176,"lxr_fc_rights":3.42},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000001066,"tv":8422652,"lxr_fc_rights":3.49},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000001066,"tv":7774000,"lxr_fc_rights":3.56},{"tv":7040786,"stockId":1000000000001066,"date":"2024-06-25T16:00:00.000Z","lxr_fc_rights":3.65},{"tv":12354149,"stockId":1000000000001066,"date":"2024-06-24T16:00:00.000Z","lxr_fc_rights":3.53},{"tv":13715600,"stockId":1000000000001066,"date":"2024-06-23T16:00:00.000Z","lxr_fc_rights":3.57},{"tv":25685892,"stockId":1000000000001066,"date":"2024-06-20T16:00:00.000Z","lxr_fc_rights":3.66},{"tv":12768970,"stockId":1000000000001066,"date":"2024-06-19T16:00:00.000Z","lxr_fc_rights":3.79},{"tv":3733996,"stockId":1000000000001066,"date":"2024-06-18T16:00:00.000Z","lxr_fc_rights":4.05},{"tv":4792221,"stockId":1000000000001066,"date":"2024-06-17T16:00:00.000Z","lxr_fc_rights":4.09},{"tv":4784800,"stockId":1000000000001066,"date":"2024-06-16T16:00:00.000Z","lxr_fc_rights":4.16},{"tv":8907803,"stockId":1000000000001066,"date":"2024-06-13T16:00:00.000Z","lxr_fc_rights":4.12},{"tv":6136600,"stockId":1000000000001066,"date":"2024-06-12T16:00:00.000Z","lxr_fc_rights":4.18},{"tv":7120821,"stockId":1000000000001066,"date":"2024-06-11T16:00:00.000Z","lxr_fc_rights":4.05},{"tv":6407686,"stockId":1000000000001066,"date":"2024-06-10T16:00:00.000Z","lxr_fc_rights":4.13},{"tv":4745053,"stockId":1000000000001066,"date":"2024-06-06T16:00:00.000Z","lxr_fc_rights":4.19},{"tv":4598000,"stockId":1000000000001066,"date":"2024-06-05T16:00:00.000Z","lxr_fc_rights":4.2},{"tv":4922302,"stockId":1000000000001066,"date":"2024-06-04T16:00:00.000Z","lxr_fc_rights":4.24},{"tv":7630856,"stockId":1000000000001066,"date":"2024-06-03T16:00:00.000Z","lxr_fc_rights":4.27},{"tv":11113589,"stockId":1000000000001066,"date":"2024-06-02T16:00:00.000Z","lxr_fc_rights":4.26},{"tv":14394471,"stockId":1000000000001066,"date":"2024-05-30T16:00:00.000Z","lxr_fc_rights":4.17},{"tv":3674396,"stockId":1000000000001066,"date":"2024-05-29T16:00:00.000Z","lxr_fc_rights":4.41},{"tv":7478000,"stockId":1000000000001066,"date":"2024-05-28T16:00:00.000Z","lxr_fc_rights":4.41},{"tv":5004900,"stockId":1000000000001066,"date":"2024-05-27T16:00:00.000Z","lxr_fc_rights":4.5},{"tv":6319282,"stockId":1000000000001066,"date":"2024-05-26T16:00:00.000Z","lxr_fc_rights":4.73},{"tv":4720314,"stockId":1000000000001066,"date":"2024-05-23T16:00:00.000Z","lxr_fc_rights":4.69},{"tv":5361775,"stockId":1000000000001066,"date":"2024-05-22T16:00:00.000Z","lxr_fc_rights":4.7},{"tv":8406610,"stockId":1000000000001066,"date":"2024-05-21T16:00:00.000Z","lxr_fc_rights":4.71},{"tv":9602403,"stockId":1000000000001066,"date":"2024-05-20T16:00:00.000Z","lxr_fc_rights":4.63},{"tv":9943865,"stockId":1000000000001066,"date":"2024-05-19T16:00:00.000Z","lxr_fc_rights":4.85},{"tv":8774000,"stockId":1000000000001066,"date":"2024-05-16T16:00:00.000Z","lxr_fc_rights":4.81},{"tv":6944787,"stockId":1000000000001066,"date":"2024-05-15T16:00:00.000Z","lxr_fc_rights":4.89},{"tv":6748451,"stockId":1000000000001066,"date":"2024-05-13T16:00:00.000Z","lxr_fc_rights":4.91},{"tv":9705454,"stockId":1000000000001066,"date":"2024-05-12T16:00:00.000Z","lxr_fc_rights":4.89},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000001066,"tv":3587484,"lxr_fc_rights":4.96},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000001066,"tv":2940077,"lxr_fc_rights":4.85},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000001066,"tv":7977030,"lxr_fc_rights":4.81},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000001066,"tv":5780750,"lxr_fc_rights":4.89},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000001066,"tv":3615407,"lxr_fc_rights":4.91},{"date":"2024-05-02T16:00:00.000Z","stockId":1000000000001066,"tv":7779207,"lxr_fc_rights":4.81},{"date":"2024-05-01T16:00:00.000Z","stockId":1000000000001066,"tv":3846385,"lxr_fc_rights":4.8},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000001066,"tv":9641884,"lxr_fc_rights":4.88},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000001066,"tv":9191600,"lxr_fc_rights":4.75},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000001066,"tv":8064410,"lxr_fc_rights":4.66},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000001066,"tv":7453682,"lxr_fc_rights":4.61},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000001066,"tv":3515747,"lxr_fc_rights":4.54},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000001066,"tv":9564249,"lxr_fc_rights":4.57},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000001066,"tv":7435635,"lxr_fc_rights":4.43},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000001066,"tv":8775411,"lxr_fc_rights":4.35},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000001066,"tv":9691209,"lxr_fc_rights":4.37},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000001066,"tv":6861061,"lxr_fc_rights":4.34},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000001066,"tv":19585775,"lxr_fc_rights":4.4},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000001066,"tv":10143728,"lxr_fc_rights":4.39},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000001066,"tv":12021552,"lxr_fc_rights":4.35},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000001066,"tv":7600731,"lxr_fc_rights":4.33}],"repurchaseList":[{"_id":"69d8543e0d82abf3f602617e","date":"2026-04-08T16:00:00.000Z","num":300000,"highestPrice":3.77,"lowestPrice":3.7,"totalPaid":1120400,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":300000,"numPurchasedInYearSinceResolution":43417200,"ratioPurchasedSinceResolution":0.09615,"currency":"HKD","avgPrice":3.7346666666666666,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":223384896,"avgLxrForwardAdjustedStockPrice":3.734666666666666,"profitRatio":-0.003927168868261166,"candlestick":{"volume":39302851,"change":-0.0211}},{"_id":"69d702e00a3bb9b2dc106a39","date":"2026-04-07T16:00:00.000Z","num":280000,"highestPrice":3.79,"lowestPrice":3.75,"totalPaid":1056400,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":280000,"numPurchasedInYearSinceResolution":43117200,"ratioPurchasedSinceResolution":0.09548999999999999,"currency":"HKD","avgPrice":3.7728571428571427,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":222264496,"avgLxrForwardAdjustedStockPrice":3.772857142857142,"profitRatio":-0.014009844755774048,"candlestick":{"volume":41578680,"change":0.0161}},{"_id":"69d5b18cc307cf734dfcbf19","date":"2026-04-01T16:00:00.000Z","num":1042000,"highestPrice":3.78,"lowestPrice":3.66,"totalPaid":3862620,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":1042000,"numPurchasedInYearSinceResolution":42837200,"ratioPurchasedSinceResolution":0.09487,"currency":"HKD","avgPrice":3.7069289827255276,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":221208096,"avgLxrForwardAdjustedStockPrice":3.7069289827255267,"profitRatio":0.0035261040433698376,"candlestick":{"volume":69089784,"change":-0.0286}},{"_id":"69cdc86093333b41a0dc2fed","date":"2026-03-31T16:00:00.000Z","num":500000,"highestPrice":3.84,"lowestPrice":3.75,"totalPaid":1902000,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":500000,"numPurchasedInYearSinceResolution":41795200,"ratioPurchasedSinceResolution":0.09256,"currency":"HKD","avgPrice":3.804,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":217345476,"avgLxrForwardAdjustedStockPrice":3.803999999999999,"profitRatio":-0.022082018927444436,"candlestick":{"volume":56919873,"change":0.024}},{"_id":"69cc7aac93487cf666b00e10","date":"2026-03-30T16:00:00.000Z","num":1673600,"highestPrice":3.93,"lowestPrice":3.73,"totalPaid":6388128,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":1673600,"numPurchasedInYearSinceResolution":41295200,"ratioPurchasedSinceResolution":0.09144999999999999,"currency":"HKD","avgPrice":3.816998087954111,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":215443476,"avgLxrForwardAdjustedStockPrice":3.816998087954111,"profitRatio":-0.025412139518807386,"candlestick":{"volume":62593733,"change":-0.0079}},{"_id":"69cb257df8b244b09b779968","date":"2026-03-29T16:00:00.000Z","num":4688000,"highestPrice":3.93,"lowestPrice":3.78,"totalPaid":17937328,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":4688000,"numPurchasedInYearSinceResolution":39621600,"ratioPurchasedSinceResolution":0.08773999999999998,"currency":"HKD","avgPrice":3.826221843003413,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":209055348,"avgLxrForwardAdjustedStockPrice":3.8262218430034123,"profitRatio":-0.027761548431293415,"candlestick":{"volume":94654361,"change":-0.1747}},{"_id":"699d00ffd49a9dcd874c2a9a","date":"2026-02-22T16:00:00.000Z","num":60000,"highestPrice":5.24,"lowestPrice":5.23,"totalPaid":314200,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":60000,"numPurchasedInYearSinceResolution":34933600,"ratioPurchasedSinceResolution":0.07736,"currency":"HKD","avgPrice":5.236666666666666,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":191118020,"avgLxrForwardAdjustedStockPrice":5.236666666666665,"profitRatio":-0.28962444302991697,"candlestick":{"volume":4489634,"change":0.0294}},{"_id":"699baf4047173c82eec9bffe","date":"2026-02-19T16:00:00.000Z","num":60000,"highestPrice":5.11,"lowestPrice":5.1,"totalPaid":306400,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":60000,"numPurchasedInYearSinceResolution":34873600,"ratioPurchasedSinceResolution":0.07723,"currency":"HKD","avgPrice":5.1066666666666665,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":190803820,"avgLxrForwardAdjustedStockPrice":5.106666666666665,"profitRatio":-0.27154046997389003,"candlestick":{"volume":7299021,"change":0}},{"_id":"6997babd6389a073c17a2830","date":"2026-02-15T16:00:00.000Z","num":62000,"highestPrice":5.1,"lowestPrice":5.06,"totalPaid":315920,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":62000,"numPurchasedInYearSinceResolution":34813600,"ratioPurchasedSinceResolution":0.0771,"currency":"HKD","avgPrice":5.095483870967742,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":190497420,"avgLxrForwardAdjustedStockPrice":5.09548387096774,"profitRatio":-0.26994175740693815,"candlestick":{"volume":4862686,"change":-0.0173}},{"_id":"699274b8414b3e6bb157fbd9","date":"2026-02-12T16:00:00.000Z","num":160000,"highestPrice":5.23,"lowestPrice":5.15,"totalPaid":830600,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":160000,"numPurchasedInYearSinceResolution":34751600,"ratioPurchasedSinceResolution":0.07696,"currency":"HKD","avgPrice":5.19125,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":190181500,"avgLxrForwardAdjustedStockPrice":5.191249999999999,"profitRatio":-0.2834095834336623,"candlestick":{"volume":12355026,"change":-0.0189}},{"_id":"698e803fdbceee0acc821277","date":"2026-02-11T16:00:00.000Z","num":110000,"highestPrice":5.3,"lowestPrice":5.28,"totalPaid":581600,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":110000,"numPurchasedInYearSinceResolution":34591600,"ratioPurchasedSinceResolution":0.07661,"currency":"HKD","avgPrice":5.287272727272727,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":189350900,"avgLxrForwardAdjustedStockPrice":5.287272727272726,"profitRatio":-0.2964236588720769,"candlestick":{"volume":12991030,"change":-0.0093}},{"_id":"698d2ebe2e4e1fbe006e7a24","date":"2026-02-10T16:00:00.000Z","num":120000,"highestPrice":5.32,"lowestPrice":5.3,"totalPaid":637200,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":120000,"numPurchasedInYearSinceResolution":34481600,"ratioPurchasedSinceResolution":0.07636,"currency":"HKD","avgPrice":5.31,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":188769300,"avgLxrForwardAdjustedStockPrice":5.309999999999999,"profitRatio":-0.29943502824858736,"candlestick":{"volume":11961936,"change":0.0019}},{"_id":"698bdd3f33aebece84f264ff","date":"2026-02-09T16:00:00.000Z","num":61600,"highestPrice":5.27,"lowestPrice":5.24,"totalPaid":323984,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":61600,"numPurchasedInYearSinceResolution":34361600,"ratioPurchasedSinceResolution":0.0761,"currency":"HKD","avgPrice":5.25948051948052,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":188132100,"avgLxrForwardAdjustedStockPrice":5.259480519480518,"profitRatio":-0.29270581263272233,"candlestick":{"volume":13083200,"change":0.0114}},{"_id":"698a8bba5446c5b6f458269f","date":"2026-02-08T16:00:00.000Z","num":140000,"highestPrice":5.29,"lowestPrice":5.25,"totalPaid":738600,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":140000,"numPurchasedInYearSinceResolution":34300000,"ratioPurchasedSinceResolution":0.07596,"currency":"HKD","avgPrice":5.275714285714286,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":187808116,"avgLxrForwardAdjustedStockPrice":5.275714285714285,"profitRatio":-0.29488220958570255,"candlestick":{"volume":11470000,"change":-0.0075}},{"_id":"69893a315f570c7a2e9bb353","date":"2026-02-05T16:00:00.000Z","num":120000,"highestPrice":5.3,"lowestPrice":5.26,"totalPaid":634000,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":120000,"numPurchasedInYearSinceResolution":34160000,"ratioPurchasedSinceResolution":0.07565000000000001,"currency":"HKD","avgPrice":5.283333333333333,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":187069516,"avgLxrForwardAdjustedStockPrice":5.283333333333332,"profitRatio":-0.29589905362776003,"candlestick":{"volume":16797650,"change":-0.0112}},{"_id":"698545b9e19059c06b1a8c9a","date":"2026-02-04T16:00:00.000Z","num":102000,"highestPrice":5.36,"lowestPrice":5.23,"totalPaid":543660,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":102000,"numPurchasedInYearSinceResolution":34040000,"ratioPurchasedSinceResolution":0.07538,"currency":"HKD","avgPrice":5.33,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":186435516,"avgLxrForwardAdjustedStockPrice":5.329999999999999,"profitRatio":-0.3020637898686678,"candlestick":{"volume":13660383,"change":0.0287}},{"_id":"6983f45213b22b778118c236","date":"2026-02-03T16:00:00.000Z","num":100000,"highestPrice":5.2,"lowestPrice":5.18,"totalPaid":519400,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":100000,"numPurchasedInYearSinceResolution":33938000,"ratioPurchasedSinceResolution":0.07516,"currency":"HKD","avgPrice":5.194,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":185891856,"avgLxrForwardAdjustedStockPrice":5.193999999999999,"profitRatio":-0.28378898729303026,"candlestick":{"volume":24132730,"change":0.0275}},{"_id":"6982a2e0f30322b0b15e5b23","date":"2026-02-02T16:00:00.000Z","num":140000,"highestPrice":5.07,"lowestPrice":5,"totalPaid":706600,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":140000,"numPurchasedInYearSinceResolution":33838000,"ratioPurchasedSinceResolution":0.07493999999999999,"currency":"HKD","avgPrice":5.047142857142857,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":185372456,"avgLxrForwardAdjustedStockPrice":5.047142857142856,"profitRatio":-0.2629493348429095,"candlestick":{"volume":15420391,"change":0.0119}},{"_id":"69815148552e187e40298cb3","date":"2026-02-01T16:00:00.000Z","num":220000,"highestPrice":5,"lowestPrice":4.98,"totalPaid":1097000,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":220000,"numPurchasedInYearSinceResolution":33698000,"ratioPurchasedSinceResolution":0.07463,"currency":"HKD","avgPrice":4.986363636363636,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":184665856,"avgLxrForwardAdjustedStockPrice":4.986363636363635,"profitRatio":-0.253965360072926,"candlestick":{"volume":11560820,"change":0.006}},{"_id":"697ffff7a7e619e15b371322","date":"2026-01-29T16:00:00.000Z","num":1112000,"highestPrice":5.24,"lowestPrice":4.97,"totalPaid":5616580,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":1112000,"numPurchasedInYearSinceResolution":33478000,"ratioPurchasedSinceResolution":0.07414,"currency":"HKD","avgPrice":5.050881294964029,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":183568856,"avgLxrForwardAdjustedStockPrice":5.050881294964027,"profitRatio":-0.2634948669831104,"candlestick":{"volume":43695529,"change":-0.0494}},{"_id":"697c0b5762f23b72b51afc80","date":"2026-01-28T16:00:00.000Z","num":160000,"highestPrice":5.26,"lowestPrice":5.18,"totalPaid":838600,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":160000,"numPurchasedInYearSinceResolution":32366000,"ratioPurchasedSinceResolution":0.07168000000000001,"currency":"HKD","avgPrice":5.24125,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":177952276,"avgLxrForwardAdjustedStockPrice":5.241249999999997,"profitRatio":-0.2902456475077506,"candlestick":{"volume":18405185,"change":0.0077}},{"_id":"697ab9d7cc96053f56d594ef","date":"2026-01-27T16:00:00.000Z","num":160000,"highestPrice":5.2,"lowestPrice":5.18,"totalPaid":830200,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":160000,"numPurchasedInYearSinceResolution":32206000,"ratioPurchasedSinceResolution":0.07132,"currency":"HKD","avgPrice":5.18875,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":177113676,"avgLxrForwardAdjustedStockPrice":5.188749999999998,"profitRatio":-0.2830643218501563,"candlestick":{"volume":15718942,"change":0.0038}},{"_id":"6979685152a9cee4c6ecff33","date":"2026-01-26T16:00:00.000Z","num":260000,"highestPrice":5.18,"lowestPrice":5.12,"totalPaid":1337400,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":260000,"numPurchasedInYearSinceResolution":32046000,"ratioPurchasedSinceResolution":0.07097,"currency":"HKD","avgPrice":5.1438461538461535,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":176283476,"avgLxrForwardAdjustedStockPrice":5.143846153846152,"profitRatio":-0.2768057424854191,"candlestick":{"volume":18699866,"change":0.0058}},{"_id":"697816c74aec703caac32044","date":"2026-01-25T16:00:00.000Z","num":108800,"highestPrice":5.12,"lowestPrice":5.1,"totalPaid":555968,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":108800,"numPurchasedInYearSinceResolution":31786000,"ratioPurchasedSinceResolution":0.07039,"currency":"HKD","avgPrice":5.11,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":174946076,"avgLxrForwardAdjustedStockPrice":5.109999999999997,"profitRatio":-0.2720156555772989,"candlestick":{"volume":12215382,"change":0.0078}},{"_id":"6976c5a64517c9c679c332c5","date":"2026-01-22T16:00:00.000Z","num":282000,"highestPrice":5.19,"lowestPrice":5.1,"totalPaid":1446320,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":282000,"numPurchasedInYearSinceResolution":31677200,"ratioPurchasedSinceResolution":0.07014999999999999,"currency":"HKD","avgPrice":5.128794326241135,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":174390108,"avgLxrForwardAdjustedStockPrice":5.128794326241132,"profitRatio":-0.27468333425521285,"candlestick":{"volume":28291679,"change":-0.0077}},{"_id":"6972d16fa544f43eef5211ba","date":"2026-01-21T16:00:00.000Z","num":200000,"highestPrice":5.18,"lowestPrice":5.15,"totalPaid":1033200,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":200000,"numPurchasedInYearSinceResolution":31395200,"ratioPurchasedSinceResolution":0.06953000000000001,"currency":"HKD","avgPrice":5.166,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":172943788,"avgLxrForwardAdjustedStockPrice":5.165999999999996,"profitRatio":-0.27990708478513293,"candlestick":{"volume":12832408,"change":-0.0115}},{"_id":"69717fc4091f4dc40c01ddee","date":"2026-01-20T16:00:00.000Z","num":180000,"highestPrice":5.16,"lowestPrice":5.14,"totalPaid":927000,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":180000,"numPurchasedInYearSinceResolution":31195200,"ratioPurchasedSinceResolution":0.06908,"currency":"HKD","avgPrice":5.15,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":171910588,"avgLxrForwardAdjustedStockPrice":5.149999999999998,"profitRatio":-0.27766990291262095,"candlestick":{"volume":22922312,"change":0.0097}},{"_id":"69702e4156a7fdbeadb1744b","date":"2026-01-19T16:00:00.000Z","num":240800,"highestPrice":5.18,"lowestPrice":5.14,"totalPaid":1242744,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":240800,"numPurchasedInYearSinceResolution":31015200,"ratioPurchasedSinceResolution":0.06869,"currency":"HKD","avgPrice":5.160897009966777,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":170983588,"avgLxrForwardAdjustedStockPrice":5.160897009966774,"profitRatio":-0.2791950715513407,"candlestick":{"volume":13214762,"change":0.0058}},{"_id":"696edcc2e4cb866d50c76c16","date":"2026-01-18T16:00:00.000Z","num":615200,"highestPrice":5.25,"lowestPrice":5.18,"totalPaid":3207240,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":615200,"numPurchasedInYearSinceResolution":30774400,"ratioPurchasedSinceResolution":0.06815,"currency":"HKD","avgPrice":5.21332899869961,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":169740844,"avgLxrForwardAdjustedStockPrice":5.213328998699608,"profitRatio":-0.28644441950087896,"candlestick":{"volume":34793238,"change":-0.0481}},{"_id":"696d8b3f713b03ba15405cf1","date":"2026-01-15T16:00:00.000Z","num":320000,"highestPrice":5.5,"lowestPrice":5.38,"totalPaid":1742500,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":320000,"numPurchasedInYearSinceResolution":30159200,"ratioPurchasedSinceResolution":0.06679,"currency":"HKD","avgPrice":5.4453125,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":166533604,"avgLxrForwardAdjustedStockPrice":5.4453124999999964,"profitRatio":-0.31684361549497797,"candlestick":{"volume":10447654,"change":-0.0199}},{"_id":"696996bf2ce6992d107d605b","date":"2026-01-14T16:00:00.000Z","num":180000,"highestPrice":5.52,"lowestPrice":5.49,"totalPaid":990800,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":180000,"numPurchasedInYearSinceResolution":29839200,"ratioPurchasedSinceResolution":0.06608,"currency":"HKD","avgPrice":5.504444444444444,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":164791104,"avgLxrForwardAdjustedStockPrice":5.5044444444444425,"profitRatio":-0.3241824788050057,"candlestick":{"volume":16372064,"change":0}},{"_id":"69684600f118284d6a27e6c6","date":"2026-01-13T16:00:00.000Z","num":220000,"highestPrice":5.57,"lowestPrice":5.48,"totalPaid":1215000,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":220000,"numPurchasedInYearSinceResolution":29659200,"ratioPurchasedSinceResolution":0.06568,"currency":"HKD","avgPrice":5.5227272727272725,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":163800304,"avgLxrForwardAdjustedStockPrice":5.522727272727271,"profitRatio":-0.32641975308641946,"candlestick":{"volume":19363438,"change":0.0018}},{"_id":"6966f3b39bf48035cc7a9f61","date":"2026-01-12T16:00:00.000Z","num":274400,"highestPrice":5.5,"lowestPrice":5.33,"totalPaid":1496152,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":274400,"numPurchasedInYearSinceResolution":29439200,"ratioPurchasedSinceResolution":0.06519,"currency":"HKD","avgPrice":5.4524489795918365,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":162585304,"avgLxrForwardAdjustedStockPrice":5.452448979591833,"profitRatio":-0.31773776995920144,"candlestick":{"volume":31031225,"change":0.0455}},{"_id":"6965a21b7d80ef11296ad346","date":"2026-01-11T16:00:00.000Z","num":640000,"highestPrice":5.35,"lowestPrice":5.25,"totalPaid":3391400,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":640000,"numPurchasedInYearSinceResolution":29164800,"ratioPurchasedSinceResolution":0.06459,"currency":"HKD","avgPrice":5.2990625,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":161089152,"avgLxrForwardAdjustedStockPrice":5.299062499999996,"profitRatio":-0.2979890310786101,"candlestick":{"volume":15985759,"change":-0.0168}},{"_id":"696450cad7fe8aa16b2da8ac","date":"2026-01-08T16:00:00.000Z","num":440000,"highestPrice":5.34,"lowestPrice":5.29,"totalPaid":2342600,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":440000,"numPurchasedInYearSinceResolution":28524800,"ratioPurchasedSinceResolution":0.06317,"currency":"HKD","avgPrice":5.324090909090909,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":157697752,"avgLxrForwardAdjustedStockPrice":5.3240909090909065,"profitRatio":-0.3012891658840601,"candlestick":{"volume":17668174,"change":0.0229}},{"_id":"69605c530a0031fb1ffdc2fa","date":"2026-01-07T16:00:00.000Z","num":994800,"highestPrice":5.26,"lowestPrice":5.2,"totalPaid":5199560,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":994800,"numPurchasedInYearSinceResolution":28084800,"ratioPurchasedSinceResolution":0.0622,"currency":"HKD","avgPrice":5.2267390430237235,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":155355152,"avgLxrForwardAdjustedStockPrice":5.226739043023721,"profitRatio":-0.2882751617444549,"candlestick":{"volume":11174966,"change":-0.015}},{"_id":"695f0a89d7ee6899e898bebe","date":"2026-01-06T16:00:00.000Z","num":1080000,"highestPrice":5.35,"lowestPrice":5.26,"totalPaid":5731600,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":1080000,"numPurchasedInYearSinceResolution":27090000,"ratioPurchasedSinceResolution":0.059989999999999995,"currency":"HKD","avgPrice":5.307037037037037,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":150155592,"avgLxrForwardAdjustedStockPrice":5.307037037037035,"profitRatio":-0.29904389699211353,"candlestick":{"volume":29133195,"change":0.0172}},{"_id":"695dd7fb7ef76d5c06f330a5","date":"2026-01-05T16:00:00.000Z","num":1594800,"highestPrice":5.23,"lowestPrice":5.01,"totalPaid":8223316,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":1594800,"numPurchasedInYearSinceResolution":26010000,"ratioPurchasedSinceResolution":0.0576,"currency":"HKD","avgPrice":5.156330574366692,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":144423992,"avgLxrForwardAdjustedStockPrice":5.15633057436669,"profitRatio":-0.27855672821037125,"candlestick":{"volume":26966058,"change":-0.0132}},{"_id":"6948a0f9dccd58f5e10a2abc","date":"2025-12-18T16:00:00.000Z","num":80000,"highestPrice":5.29,"lowestPrice":5.28,"totalPaid":422600,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":80000,"numPurchasedInYearSinceResolution":24415200,"ratioPurchasedSinceResolution":0.05407,"currency":"HKD","avgPrice":5.2825,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":136200676,"avgLxrForwardAdjustedStockPrice":5.282499999999997,"profitRatio":-0.2957879791765259,"candlestick":{"volume":6715158,"change":0.0095}},{"_id":"6944ac667322aa4bdfddb58e","date":"2025-12-17T16:00:00.000Z","num":60000,"highestPrice":5.23,"lowestPrice":5.23,"totalPaid":313800,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":60000,"numPurchasedInYearSinceResolution":24335200,"ratioPurchasedSinceResolution":0.05389,"currency":"HKD","avgPrice":5.23,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":135778076,"avgLxrForwardAdjustedStockPrice":5.229999999999997,"profitRatio":-0.28871892925430165,"candlestick":{"volume":7322700,"change":0.0174}},{"_id":"69435aed1b7c7f7980ff8604","date":"2025-12-16T16:00:00.000Z","num":340800,"highestPrice":5.15,"lowestPrice":5.11,"totalPaid":1747920,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":340800,"numPurchasedInYearSinceResolution":24275200,"ratioPurchasedSinceResolution":0.05376,"currency":"HKD","avgPrice":5.128873239436619,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":135464276,"avgLxrForwardAdjustedStockPrice":5.128873239436616,"profitRatio":-0.27469449402718604,"candlestick":{"volume":7106540,"change":0}},{"_id":"69420969cdac48a321ea6251","date":"2025-12-15T16:00:00.000Z","num":426000,"highestPrice":5.24,"lowestPrice":5.1,"totalPaid":2193036,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":426000,"numPurchasedInYearSinceResolution":23934400,"ratioPurchasedSinceResolution":0.053,"currency":"HKD","avgPrice":5.147971830985916,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":133716356,"avgLxrForwardAdjustedStockPrice":5.147971830985912,"profitRatio":-0.27738532335994437,"candlestick":{"volume":11765584,"change":-0.0246}},{"_id":"6940b7df1e21eacf96c12aba","date":"2025-12-14T16:00:00.000Z","num":120000,"highestPrice":5.29,"lowestPrice":5.27,"totalPaid":633800,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":120000,"numPurchasedInYearSinceResolution":23508400,"ratioPurchasedSinceResolution":0.05206,"currency":"HKD","avgPrice":5.281666666666666,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":131523320,"avgLxrForwardAdjustedStockPrice":5.281666666666662,"profitRatio":-0.29567686967497564,"candlestick":{"volume":7983044,"change":0}},{"_id":"693f666b2b67d6fd988e130a","date":"2025-12-11T16:00:00.000Z","num":120000,"highestPrice":5.27,"lowestPrice":5.23,"totalPaid":631000,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":120000,"numPurchasedInYearSinceResolution":23388400,"ratioPurchasedSinceResolution":0.0518,"currency":"HKD","avgPrice":5.258333333333334,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":130889520,"avgLxrForwardAdjustedStockPrice":5.258333333333329,"profitRatio":-0.2925515055467506,"candlestick":{"volume":5966544,"change":0.0173}},{"_id":"693b71d8a623c9718a40ed53","date":"2025-12-10T16:00:00.000Z","num":607600,"highestPrice":5.28,"lowestPrice":5.17,"totalPaid":3169232,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":607600,"numPurchasedInYearSinceResolution":23268400,"ratioPurchasedSinceResolution":0.05152999999999999,"currency":"HKD","avgPrice":5.215984200131666,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":130258520,"avgLxrForwardAdjustedStockPrice":5.215984200131661,"profitRatio":-0.2868076556086768,"candlestick":{"volume":9305566,"change":-0.0114}},{"_id":"693a206152084a967a1b9066","date":"2025-12-09T16:00:00.000Z","num":260000,"highestPrice":5.27,"lowestPrice":5.22,"totalPaid":1362300,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":260000,"numPurchasedInYearSinceResolution":22660800,"ratioPurchasedSinceResolution":0.050179999999999995,"currency":"HKD","avgPrice":5.239615384615385,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":127089288,"avgLxrForwardAdjustedStockPrice":5.239615384615379,"profitRatio":-0.29002422373926373,"candlestick":{"volume":6457200,"change":-0.0057}},{"_id":"6938cee97b2ccdc53b7c4d78","date":"2025-12-08T16:00:00.000Z","num":920000,"highestPrice":5.42,"lowestPrice":5.28,"totalPaid":4929200,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":920000,"numPurchasedInYearSinceResolution":22400800,"ratioPurchasedSinceResolution":0.04961,"currency":"HKD","avgPrice":5.357826086956522,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":125726988,"avgLxrForwardAdjustedStockPrice":5.357826086956518,"profitRatio":-0.3056885498661035,"candlestick":{"volume":8955924,"change":-0.0294}},{"_id":"69377d5a19bd55e3853d314b","date":"2025-12-07T16:00:00.000Z","num":420000,"highestPrice":5.48,"lowestPrice":5.4,"totalPaid":2282000,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":420000,"numPurchasedInYearSinceResolution":21480800,"ratioPurchasedSinceResolution":0.047569999999999994,"currency":"HKD","avgPrice":5.433333333333334,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":120797788,"avgLxrForwardAdjustedStockPrice":5.433333333333329,"profitRatio":-0.31533742331288284,"candlestick":{"volume":6890359,"change":-0.0127}},{"_id":"69362c1e15df2c050f025312","date":"2025-12-04T16:00:00.000Z","num":100000,"highestPrice":5.49,"lowestPrice":5.48,"totalPaid":548400,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":100000,"numPurchasedInYearSinceResolution":21060800,"ratioPurchasedSinceResolution":0.046639999999999994,"currency":"HKD","avgPrice":5.484,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":118515788,"avgLxrForwardAdjustedStockPrice":5.4839999999999955,"profitRatio":-0.32166301969365363,"candlestick":{"volume":11493922,"change":-0.0125}},{"_id":"69362c1e15df2c050f025311","date":"2025-12-03T16:00:00.000Z","num":74000,"highestPrice":5.59,"lowestPrice":5.47,"totalPaid":410120,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":74000,"numPurchasedInYearSinceResolution":20960800,"ratioPurchasedSinceResolution":0.04642,"currency":"HKD","avgPrice":5.542162162162162,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":117967388,"avgLxrForwardAdjustedStockPrice":5.542162162162159,"profitRatio":-0.32878181995513467,"candlestick":{"volume":7389999,"change":0.0201}},{"_id":"6930e5eb9964579806641623","date":"2025-12-02T16:00:00.000Z","num":120000,"highestPrice":5.5,"lowestPrice":5.48,"totalPaid":658400,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":120000,"numPurchasedInYearSinceResolution":20886800,"ratioPurchasedSinceResolution":0.04626,"currency":"HKD","avgPrice":5.486666666666666,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":117557268,"avgLxrForwardAdjustedStockPrice":5.486666666666662,"profitRatio":-0.32199270959902737,"candlestick":{"volume":7027463,"change":-0.0197}},{"_id":"692f9434d0aca39b5f900d4b","date":"2025-12-01T16:00:00.000Z","num":119200,"highestPrice":5.59,"lowestPrice":5.55,"totalPaid":664040,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":119200,"numPurchasedInYearSinceResolution":20766800,"ratioPurchasedSinceResolution":0.04599,"currency":"HKD","avgPrice":5.570805369127517,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":116898868,"avgLxrForwardAdjustedStockPrice":5.5708053691275135,"profitRatio":-0.33223299801216755,"candlestick":{"volume":6178383,"change":0.0036}},{"_id":"692e42bb013d3ec4827b5ff0","date":"2025-11-30T16:00:00.000Z","num":80000,"highestPrice":5.55,"lowestPrice":5.54,"totalPaid":443800,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":80000,"numPurchasedInYearSinceResolution":20647600,"ratioPurchasedSinceResolution":0.04573000000000001,"currency":"HKD","avgPrice":5.5475,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":116234828,"avgLxrForwardAdjustedStockPrice":5.547499999999997,"profitRatio":-0.32942767012167595,"candlestick":{"volume":10367056,"change":0.0036}},{"_id":"692cf12e45c68bfaddc481ea","date":"2025-11-27T16:00:00.000Z","num":100000,"highestPrice":5.49,"lowestPrice":5.47,"totalPaid":547800,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":100000,"numPurchasedInYearSinceResolution":20567600,"ratioPurchasedSinceResolution":0.04555,"currency":"HKD","avgPrice":5.478,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":115791028,"avgLxrForwardAdjustedStockPrice":5.477999999999995,"profitRatio":-0.32092004381160943,"candlestick":{"volume":7316256,"change":0.0036}},{"_id":"6928fca27b8c9961a9e2ad30","date":"2025-11-26T16:00:00.000Z","num":420000,"highestPrice":5.64,"lowestPrice":5.5,"totalPaid":2335000,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":420000,"numPurchasedInYearSinceResolution":20467600,"ratioPurchasedSinceResolution":0.04533,"currency":"HKD","avgPrice":5.559523809523809,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":115243228,"avgLxrForwardAdjustedStockPrice":5.559523809523807,"profitRatio":-0.33087794432548145,"candlestick":{"volume":13866400,"change":-0.0212}},{"_id":"6927bd74ebc9000543dd4619","date":"2025-11-25T16:00:00.000Z","num":160000,"highestPrice":5.65,"lowestPrice":5.62,"totalPaid":901200,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":160000,"numPurchasedInYearSinceResolution":20047600,"ratioPurchasedSinceResolution":0.0444,"currency":"HKD","avgPrice":5.6325,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":112908228,"avgLxrForwardAdjustedStockPrice":5.632499999999997,"profitRatio":-0.33954727030625786,"candlestick":{"volume":18365986,"change":0.0071}},{"_id":"692659d833051c728bdeabca","date":"2025-11-24T16:00:00.000Z","num":113200,"highestPrice":5.59,"lowestPrice":5.57,"totalPaid":631856,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":113200,"numPurchasedInYearSinceResolution":19887600,"ratioPurchasedSinceResolution":0.044039999999999996,"currency":"HKD","avgPrice":5.581766784452297,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":112007028,"avgLxrForwardAdjustedStockPrice":5.581766784452294,"profitRatio":-0.33354435187764264,"candlestick":{"volume":12905093,"change":0.0219}},{"_id":"692508116fe28da1084b9009","date":"2025-11-23T16:00:00.000Z","num":40000,"highestPrice":5.29,"lowestPrice":5.29,"totalPaid":211600,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":40000,"numPurchasedInYearSinceResolution":19774400,"ratioPurchasedSinceResolution":0.043789999999999996,"currency":"HKD","avgPrice":5.29,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":111375172,"avgLxrForwardAdjustedStockPrice":5.289999999999998,"profitRatio":-0.2967863894139884,"candlestick":{"volume":17573246,"change":0.03}},{"_id":"6923b69d28ed15ce29cb515d","date":"2025-11-20T16:00:00.000Z","num":348400,"highestPrice":5.29,"lowestPrice":5.24,"totalPaid":1832116,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":348400,"numPurchasedInYearSinceResolution":19734400,"ratioPurchasedSinceResolution":0.0437,"currency":"HKD","avgPrice":5.25865671641791,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":111163572,"avgLxrForwardAdjustedStockPrice":5.258656716417907,"profitRatio":-0.29259501035960556,"candlestick":{"volume":18502602,"change":-0.0093}},{"_id":"691fc210da364411427e37dc","date":"2025-11-19T16:00:00.000Z","num":100000,"highestPrice":5.34,"lowestPrice":5.33,"totalPaid":533600,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":100000,"numPurchasedInYearSinceResolution":19386000,"ratioPurchasedSinceResolution":0.04293,"currency":"HKD","avgPrice":5.336,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":109331456,"avgLxrForwardAdjustedStockPrice":5.334448107583338,"profitRatio":-0.30264576110287256,"candlestick":{"volume":6370553,"change":0.0189}},{"_id":"691e70c640e5ee2738d4e61c","date":"2025-11-18T16:00:00.000Z","num":350800,"highestPrice":5.3,"lowestPrice":5.24,"totalPaid":1848392,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":350800,"numPurchasedInYearSinceResolution":19286000,"ratioPurchasedSinceResolution":0.04271,"currency":"HKD","avgPrice":5.269076396807297,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":108797856,"avgLxrForwardAdjustedStockPrice":5.269466759807632,"profitRatio":-0.2940462157624839,"candlestick":{"volume":11039699,"change":-0.0019}},{"_id":"691d1eff71199a4f1022aa94","date":"2025-11-17T16:00:00.000Z","num":470000,"highestPrice":5.4,"lowestPrice":5.28,"totalPaid":2515700,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":470000,"numPurchasedInYearSinceResolution":18935200,"ratioPurchasedSinceResolution":0.041929999999999995,"currency":"HKD","avgPrice":5.352553191489362,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":106949464,"avgLxrForwardAdjustedStockPrice":5.352751090397687,"profitRatio":-0.30503026627311014,"candlestick":{"volume":14351629,"change":-0.0222}},{"_id":"691bcd7e5cf7cb66dd2de5d2","date":"2025-11-16T16:00:00.000Z","num":243600,"highestPrice":5.42,"lowestPrice":5.36,"totalPaid":1313532,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":243600,"numPurchasedInYearSinceResolution":18465200,"ratioPurchasedSinceResolution":0.04089,"currency":"HKD","avgPrice":5.392167487684729,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":104433764,"avgLxrForwardAdjustedStockPrice":5.390023131759352,"profitRatio":-0.30983598603114737,"candlestick":{"volume":13305800,"change":-0.0164}},{"_id":"691a7c0aa802c98647cd651f","date":"2025-11-13T16:00:00.000Z","num":360000,"highestPrice":5.5,"lowestPrice":5.47,"totalPaid":1976000,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":360000,"numPurchasedInYearSinceResolution":18221600,"ratioPurchasedSinceResolution":0.040350000000000004,"currency":"HKD","avgPrice":5.488888888888889,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":103120232,"avgLxrForwardAdjustedStockPrice":5.484985068532392,"profitRatio":-0.3217848447132867,"candlestick":{"volume":14821121,"change":-0.0054}},{"_id":"691687835b51a37dbc85ffeb","date":"2025-11-12T16:00:00.000Z","num":100000,"highestPrice":5.52,"lowestPrice":5.49,"totalPaid":550600,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":100000,"numPurchasedInYearSinceResolution":17861600,"ratioPurchasedSinceResolution":0.03956,"currency":"HKD","avgPrice":5.506,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":101144232,"avgLxrForwardAdjustedStockPrice":5.501521041995055,"profitRatio":-0.3238233623748914,"candlestick":{"volume":9318800,"change":-0.0054}},{"_id":"69153646e8f99d56e4fb246d","date":"2025-11-11T16:00:00.000Z","num":500000,"highestPrice":5.6,"lowestPrice":5.52,"totalPaid":2778400,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":500000,"numPurchasedInYearSinceResolution":17761600,"ratioPurchasedSinceResolution":0.03933,"currency":"HKD","avgPrice":5.5568,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":100593632,"avgLxrForwardAdjustedStockPrice":5.551717687081738,"profitRatio":-0.3299371096163539,"candlestick":{"volume":25403292,"change":0.0128}},{"_id":"6913e4a0872f454371d07695","date":"2025-11-10T16:00:00.000Z","num":109200,"highestPrice":5.34,"lowestPrice":5.32,"totalPaid":582344,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":109200,"numPurchasedInYearSinceResolution":17261600,"ratioPurchasedSinceResolution":0.03823,"currency":"HKD","avgPrice":5.332820512820513,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":97815232,"avgLxrForwardAdjustedStockPrice":5.329210769661144,"profitRatio":-0.3019604288916997,"candlestick":{"volume":16483336,"change":0.0223}},{"_id":"691293231f84af185493d663","date":"2025-11-09T16:00:00.000Z","num":682000,"highestPrice":5.42,"lowestPrice":5.3,"totalPaid":3651140,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":682000,"numPurchasedInYearSinceResolution":17152400,"ratioPurchasedSinceResolution":0.037989999999999996,"currency":"HKD","avgPrice":5.353577712609971,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":97232888,"avgLxrForwardAdjustedStockPrice":5.352212796548459,"profitRatio":-0.3049603703352456,"candlestick":{"volume":28374561,"change":-0.0092}},{"_id":"691141824e553e03a848e3e9","date":"2025-11-06T16:00:00.000Z","num":195600,"highestPrice":5.44,"lowestPrice":5.4,"totalPaid":1060528,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":195600,"numPurchasedInYearSinceResolution":16470400,"ratioPurchasedSinceResolution":0.036469999999999995,"currency":"HKD","avgPrice":5.421922290388548,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":93581748,"avgLxrForwardAdjustedStockPrice":5.419574424279094,"profitRatio":-0.31359924068303013,"candlestick":{"volume":10413600,"change":-0.0055}},{"_id":"690d4d0f4747bf9f824ea2b3","date":"2025-11-05T16:00:00.000Z","num":340000,"highestPrice":5.42,"lowestPrice":5.39,"totalPaid":1836800,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":340000,"numPurchasedInYearSinceResolution":16274800,"ratioPurchasedSinceResolution":0.03604,"currency":"HKD","avgPrice":5.402352941176471,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":92521220,"avgLxrForwardAdjustedStockPrice":5.3994447979674725,"profitRatio":-0.3110402755853102,"candlestick":{"volume":14213425,"change":-0.0018}},{"_id":"6909588e80935d867c9b516d","date":"2025-11-02T16:00:00.000Z","num":300400,"highestPrice":5.52,"lowestPrice":5.49,"totalPaid":300400,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":300400,"numPurchasedInYearSinceResolution":15934800,"ratioPurchasedSinceResolution":0.03529,"currency":"HKD","avgPrice":5.505,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":90684420,"avgLxrForwardAdjustedStockPrice":5.500708797540217,"profitRatio":-0.32372351692867407,"candlestick":{"volume":32868340,"change":0.0166}},{"_id":"68fecc98bd751e2278393fe1","date":"2025-10-23T16:00:00.000Z","num":14000,"highestPrice":5.63,"lowestPrice":5.63,"totalPaid":78820,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":14000,"numPurchasedInYearSinceResolution":15634400,"ratioPurchasedSinceResolution":0.034620000000000005,"currency":"HKD","avgPrice":5.63,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":90384020,"avgLxrForwardAdjustedStockPrice":5.623178716964326,"profitRatio":-0.3384524683917137,"candlestick":{"volume":13528706,"change":0.0036}},{"_id":"68f834f033dcdf63f1a8585d","date":"2025-10-20T16:00:00.000Z","num":177200,"highestPrice":5.62,"lowestPrice":5.59,"totalPaid":993920,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":177200,"numPurchasedInYearSinceResolution":15620400,"ratioPurchasedSinceResolution":0.03459,"currency":"HKD","avgPrice":5.609029345372461,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":90305200,"avgLxrForwardAdjustedStockPrice":5.603152300338505,"profitRatio":-0.33608800892753476,"candlestick":{"volume":13570899,"change":0.0138}},{"_id":"68f6e365d5961364e4428de3","date":"2025-10-19T16:00:00.000Z","num":249600,"highestPrice":5.61,"lowestPrice":5.6,"totalPaid":1398456,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":249600,"numPurchasedInYearSinceResolution":15443200,"ratioPurchasedSinceResolution":0.0342,"currency":"HKD","avgPrice":5.602788461538461,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":89311280,"avgLxrForwardAdjustedStockPrice":5.493205683943376,"profitRatio":-0.32279979778045653,"candlestick":{"volume":14035800,"change":0.0144}},{"_id":"68d0a7fef994333517a5b4c6","date":"2025-09-18T16:00:00.000Z","num":440000,"highestPrice":5.88,"lowestPrice":5.73,"totalPaid":2560200,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":440000,"numPurchasedInYearSinceResolution":15193600,"ratioPurchasedSinceResolution":0.03365,"currency":"HKD","avgPrice":5.818636363636363,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":87912824,"avgLxrForwardAdjustedStockPrice":5.704831900212456,"profitRatio":-0.3479211894286557,"candlestick":{"volume":24218258,"change":-0.0334}},{"_id":"68ccb376defff510148ccdbc","date":"2025-09-17T16:00:00.000Z","num":540000,"highestPrice":5.9,"lowestPrice":5.85,"totalPaid":3168200,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":540000,"numPurchasedInYearSinceResolution":14753600,"ratioPurchasedSinceResolution":0.03267,"currency":"HKD","avgPrice":5.867037037037037,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":85352624,"avgLxrForwardAdjustedStockPrice":5.75228592351825,"profitRatio":-0.353300574856552,"candlestick":{"volume":27817814,"change":0.0136}},{"_id":"68cb61f169f132045f298889","date":"2025-09-16T16:00:00.000Z","num":1954800,"highestPrice":5.9,"lowestPrice":5.82,"totalPaid":11425480,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":1954800,"numPurchasedInYearSinceResolution":14213600,"ratioPurchasedSinceResolution":0.03148,"currency":"HKD","avgPrice":5.844833231021076,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":82184424,"avgLxrForwardAdjustedStockPrice":5.730516393176467,"profitRatio":-0.35084384289877635,"candlestick":{"volume":22851525,"change":-0.0067}},{"_id":"68ca10683946aceaea6def69","date":"2025-09-15T16:00:00.000Z","num":530000,"highestPrice":5.94,"lowestPrice":5.82,"totalPaid":3122236,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":530000,"numPurchasedInYearSinceResolution":12258800,"ratioPurchasedSinceResolution":0.027149999999999997,"currency":"HKD","avgPrice":5.891011320754717,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":70758944,"avgLxrForwardAdjustedStockPrice":5.775791303471551,"profitRatio":-0.35593240743236576,"candlestick":{"volume":10702814,"change":0.0189}},{"_id":"68c8beec7cffa3f792ec62d1","date":"2025-09-14T16:00:00.000Z","num":956000,"highestPrice":5.85,"lowestPrice":5.79,"totalPaid":5576224,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":956000,"numPurchasedInYearSinceResolution":11728800,"ratioPurchasedSinceResolution":0.02597,"currency":"HKD","avgPrice":5.832870292887029,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":67636708,"avgLxrForwardAdjustedStockPrice":5.718787433533296,"profitRatio":-0.34951245465306,"candlestick":{"volume":17577391,"change":-0.0085}},{"_id":"68c76d5eeeb3bff981ead4e6","date":"2025-09-11T16:00:00.000Z","num":319600,"highestPrice":5.9,"lowestPrice":5.77,"totalPaid":1878508,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":319600,"numPurchasedInYearSinceResolution":10772800,"ratioPurchasedSinceResolution":0.023860000000000003,"currency":"HKD","avgPrice":5.877684605757197,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":62060484,"avgLxrForwardAdjustedStockPrice":5.7627252405503455,"profitRatio":-0.3544720866052019,"candlestick":{"volume":23770384,"change":0.0316}},{"_id":"68c378e191423df1a6606898","date":"2025-09-10T16:00:00.000Z","num":429200,"highestPrice":5.69,"lowestPrice":5.57,"totalPaid":2424756,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":429200,"numPurchasedInYearSinceResolution":10453200,"ratioPurchasedSinceResolution":0.02315,"currency":"HKD","avgPrice":5.649478098788443,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":60181976,"avgLxrForwardAdjustedStockPrice":5.538982136594319,"profitRatio":-0.32839646197392003,"candlestick":{"volume":15321485,"change":0.0018}},{"_id":"68c2275f0c0f1e0dd3d70d66","date":"2025-09-09T16:00:00.000Z","num":720000,"highestPrice":5.72,"lowestPrice":5.66,"totalPaid":4087800,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":720000,"numPurchasedInYearSinceResolution":10024000,"ratioPurchasedSinceResolution":0.0222,"currency":"HKD","avgPrice":5.6775,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":57757220,"avgLxrForwardAdjustedStockPrice":5.566455968252771,"profitRatio":-0.33171123220657506,"candlestick":{"volume":19974098,"change":-0.007}},{"_id":"68c0d5cfcb5a394d05932e84","date":"2025-09-08T16:00:00.000Z","num":1140000,"highestPrice":5.75,"lowestPrice":5.7,"totalPaid":6521200,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":1140000,"numPurchasedInYearSinceResolution":9304000,"ratioPurchasedSinceResolution":0.0206,"currency":"HKD","avgPrice":5.720350877192982,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":53669420,"avgLxrForwardAdjustedStockPrice":5.60846874167342,"profitRatio":-0.33671735167948,"candlestick":{"volume":21331686,"change":0.007}},{"_id":"68bf84635c8a8c9179a0f53e","date":"2025-09-07T16:00:00.000Z","num":472800,"highestPrice":5.69,"lowestPrice":5.61,"totalPaid":2666008,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":472800,"numPurchasedInYearSinceResolution":8164000,"ratioPurchasedSinceResolution":0.01808,"currency":"HKD","avgPrice":5.638764805414552,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":47148220,"avgLxrForwardAdjustedStockPrice":5.528478380391635,"profitRatio":-0.3271204581003576,"candlestick":{"volume":19938458,"change":0.0018}},{"_id":"68be32e637c088d97ac380ac","date":"2025-09-04T16:00:00.000Z","num":378000,"highestPrice":5.68,"lowestPrice":5.63,"totalPaid":2137216,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":378000,"numPurchasedInYearSinceResolution":7691200,"ratioPurchasedSinceResolution":0.01703,"currency":"HKD","avgPrice":5.654010582010582,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":44482212,"avgLxrForwardAdjustedStockPrice":5.543425970726045,"profitRatio":-0.32893484649299354,"candlestick":{"volume":28393501,"change":0.0107}},{"_id":"68ba3e827662f986440603f3","date":"2025-09-03T16:00:00.000Z","num":1123600,"highestPrice":5.79,"lowestPrice":5.6,"totalPaid":6382024,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":1123600,"numPurchasedInYearSinceResolution":7313200,"ratioPurchasedSinceResolution":0.016200000000000003,"currency":"HKD","avgPrice":5.67997864008544,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":42344996,"avgLxrForwardAdjustedStockPrice":5.568886129573203,"profitRatio":-0.3320028613540533,"candlestick":{"volume":21450700,"change":-0.026}},{"_id":"68b8ecf4383afbc8a86781a9","date":"2025-09-02T16:00:00.000Z","num":812400,"highestPrice":5.75,"lowestPrice":5.7,"totalPaid":4645024,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":812400,"numPurchasedInYearSinceResolution":6189600,"ratioPurchasedSinceResolution":0.01371,"currency":"HKD","avgPrice":5.717656326932546,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":35962972,"avgLxrForwardAdjustedStockPrice":5.605826893081793,"profitRatio":-0.33640476758372806,"candlestick":{"volume":13322179,"change":-0.0035}},{"_id":"68b79b5807487d5848f025ab","date":"2025-09-01T16:00:00.000Z","num":677200,"highestPrice":5.82,"lowestPrice":5.7,"totalPaid":3915968,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":677200,"numPurchasedInYearSinceResolution":5377200,"ratioPurchasedSinceResolution":0.01191,"currency":"HKD","avgPrice":5.782587123449498,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":31317948,"avgLxrForwardAdjustedStockPrice":5.669487733204243,"profitRatio":-0.3438560633594394,"candlestick":{"volume":12059046,"change":-0.0153}},{"_id":"68b649d5dd15d400e4b63525","date":"2025-08-31T16:00:00.000Z","num":380000,"highestPrice":5.86,"lowestPrice":5.8,"totalPaid":2219000,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":380000,"numPurchasedInYearSinceResolution":4700000,"ratioPurchasedSinceResolution":0.010409999999999999,"currency":"HKD","avgPrice":5.839473684210526,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":27401980,"avgLxrForwardAdjustedStockPrice":5.725261671673921,"profitRatio":-0.35024803872198085,"candlestick":{"volume":14902305,"change":0.0017}},{"_id":"68b4f8a22163d20e2f0ddfbf","date":"2025-08-28T16:00:00.000Z","num":1260000,"highestPrice":6,"lowestPrice":5.83,"totalPaid":7447900,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":1260000,"numPurchasedInYearSinceResolution":4320000,"ratioPurchasedSinceResolution":0.00957,"currency":"HKD","avgPrice":5.911031746031746,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":25182980,"avgLxrForwardAdjustedStockPrice":5.795420156975783,"profitRatio":-0.3581138382999993,"candlestick":{"volume":27769827,"change":-0.0051}},{"_id":"68b103d781237f306b282486","date":"2025-08-27T16:00:00.000Z","num":898800,"highestPrice":5.98,"lowestPrice":5.75,"totalPaid":5281128,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":898800,"numPurchasedInYearSinceResolution":3060000,"ratioPurchasedSinceResolution":0.0067800000000000004,"currency":"HKD","avgPrice":5.875754339118825,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":17735080,"avgLxrForwardAdjustedStockPrice":5.76083272725233,"profitRatio":-0.35426002174961946,"candlestick":{"volume":49225531,"change":-0.0909}},{"_id":"6877031e2a5e6ee452e95031","date":"2025-07-14T16:00:00.000Z","num":80000,"highestPrice":5.86,"lowestPrice":5.83,"totalPaid":467600,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":80000,"numPurchasedInYearSinceResolution":2161200,"ratioPurchasedSinceResolution":0.00479,"currency":"HKD","avgPrice":5.845,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":12453952,"avgLxrForwardAdjustedStockPrice":5.730679900385285,"profitRatio":-0.3508623645599369,"candlestick":{"volume":8465593,"change":0.0068}},{"_id":"6875b1986ecde3dd5038722f","date":"2025-07-13T16:00:00.000Z","num":77600,"highestPrice":5.89,"lowestPrice":5.86,"totalPaid":455936,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":77600,"numPurchasedInYearSinceResolution":2081200,"ratioPurchasedSinceResolution":0.00461,"currency":"HKD","avgPrice":5.8754639175257735,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":11986352,"avgLxrForwardAdjustedStockPrice":5.760547985903155,"profitRatio":-0.3542281031069707,"candlestick":{"volume":6132800,"change":0.012}},{"_id":"68745e980dab62fd9201709f","date":"2025-07-10T16:00:00.000Z","num":60000,"highestPrice":5.83,"lowestPrice":5.81,"totalPaid":349200,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":60000,"numPurchasedInYearSinceResolution":2003600,"ratioPurchasedSinceResolution":0.00444,"currency":"HKD","avgPrice":5.82,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":11530416,"avgLxrForwardAdjustedStockPrice":5.7061688657386425,"profitRatio":-0.34807397265512574,"candlestick":{"volume":5827448,"change":0.0087}},{"_id":"68706ba26f156b92a8132615","date":"2025-07-09T16:00:00.000Z","num":200000,"highestPrice":5.88,"lowestPrice":5.79,"totalPaid":1167000,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":200000,"numPurchasedInYearSinceResolution":1943600,"ratioPurchasedSinceResolution":0.0043,"currency":"HKD","avgPrice":5.835,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":11181216,"avgLxrForwardAdjustedStockPrice":5.720875486526627,"profitRatio":-0.34974987503904564,"candlestick":{"volume":8780204,"change":-0.0286}},{"_id":"68706ba06f156b92a81325e1","date":"2025-07-08T16:00:00.000Z","num":80000,"highestPrice":5.95,"lowestPrice":5.93,"totalPaid":475400,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":80000,"numPurchasedInYearSinceResolution":1743600,"ratioPurchasedSinceResolution":0.00386,"currency":"HKD","avgPrice":5.9425,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":10014216,"avgLxrForwardAdjustedStockPrice":5.822487976053508,"profitRatio":-0.3610978648132096,"candlestick":{"volume":11592288,"change":0.0034}},{"_id":"686c772280412968999577ef","date":"2025-07-06T16:00:00.000Z","num":99600,"highestPrice":6,"lowestPrice":5.97,"totalPaid":596000,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":99600,"numPurchasedInYearSinceResolution":1663600,"ratioPurchasedSinceResolution":0.00368,"currency":"HKD","avgPrice":5.983935742971887,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":9538816,"avgLxrForwardAdjustedStockPrice":5.862007018805518,"profitRatio":-0.3654050586998423,"candlestick":{"volume":7799499,"change":-0.018}},{"_id":"686b25ada96e43b35dc2e9a9","date":"2025-07-03T16:00:00.000Z","num":80000,"highestPrice":6.1,"lowestPrice":6.08,"totalPaid":487000,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":80000,"numPurchasedInYearSinceResolution":1564000,"ratioPurchasedSinceResolution":0.0034599999999999995,"currency":"HKD","avgPrice":6.0875,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":8942816,"avgLxrForwardAdjustedStockPrice":5.961107479660189,"profitRatio":-0.37595488544822253,"candlestick":{"volume":11275822,"change":-0.0224}},{"_id":"6861eb208b8a8a06acb11210","date":"2025-06-26T16:00:00.000Z","num":60000,"highestPrice":6.05,"lowestPrice":6.04,"totalPaid":362600,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":60000,"numPurchasedInYearSinceResolution":1484000,"ratioPurchasedSinceResolution":0.00329,"currency":"HKD","avgPrice":6.043333333333333,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":8455816,"avgLxrForwardAdjustedStockPrice":5.918909356745664,"profitRatio":-0.3715058339657813,"candlestick":{"volume":5557749,"change":-0.0049}},{"_id":"686000dc11b9c1e806e3cf94","date":"2025-06-25T16:00:00.000Z","num":43600,"highestPrice":6.1,"lowestPrice":6.08,"totalPaid":265688,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":43600,"numPurchasedInYearSinceResolution":1424000,"ratioPurchasedSinceResolution":0.00315,"currency":"HKD","avgPrice":6.093761467889908,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":8093216,"avgLxrForwardAdjustedStockPrice":5.967660974498074,"profitRatio":-0.37664019187804465,"candlestick":{"volume":8691558,"change":-0.0114}},{"_id":"685ca53cb3c7d287f17323bb","date":"2025-06-24T16:00:00.000Z","num":80000,"highestPrice":6.15,"lowestPrice":6.12,"totalPaid":490800,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":80000,"numPurchasedInYearSinceResolution":1380400,"ratioPurchasedSinceResolution":0.00306,"currency":"HKD","avgPrice":6.135,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":7827528,"avgLxrForwardAdjustedStockPrice":6.006571106502531,"profitRatio":-0.3806782715062107,"candlestick":{"volume":9262768,"change":-0.0207}},{"_id":"6858b09e55da0eb00d5f72a3","date":"2025-06-19T16:00:00.000Z","num":20000,"highestPrice":5.95,"lowestPrice":5.95,"totalPaid":119000,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":20000,"numPurchasedInYearSinceResolution":1300400,"ratioPurchasedSinceResolution":0.0028799999999999997,"currency":"HKD","avgPrice":5.95,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":7336728,"avgLxrForwardAdjustedStockPrice":5.828762750812963,"profitRatio":-0.3617856552008133,"candlestick":{"volume":9841620,"change":0.0256}},{"_id":"6854c67ebcd684a25991f1fb","date":"2025-06-18T16:00:00.000Z","num":160000,"highestPrice":5.9,"lowestPrice":5.77,"totalPaid":938000,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":160000,"numPurchasedInYearSinceResolution":1280400,"ratioPurchasedSinceResolution":0.0028399999999999996,"currency":"HKD","avgPrice":5.8625,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":7217728,"avgLxrForwardAdjustedStockPrice":5.7462738105721325,"profitRatio":-0.3526239572580313,"candlestick":{"volume":6941781,"change":-0.025}},{"_id":"68536ab2084bfa97e4f5b4fe","date":"2025-06-17T16:00:00.000Z","num":80000,"highestPrice":5.92,"lowestPrice":5.91,"totalPaid":473000,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":80000,"numPurchasedInYearSinceResolution":1120400,"ratioPurchasedSinceResolution":0.00248,"currency":"HKD","avgPrice":5.9125,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":6279728,"avgLxrForwardAdjustedStockPrice":5.792026851122965,"profitRatio":-0.3577377840921504,"candlestick":{"volume":6763684,"change":-0.0228}},{"_id":"684f7616c82f7d823e77880c","date":"2025-06-12T16:00:00.000Z","num":20000,"highestPrice":5.95,"lowestPrice":5.95,"totalPaid":119000,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":20000,"numPurchasedInYearSinceResolution":1040400,"ratioPurchasedSinceResolution":0.0023,"currency":"HKD","avgPrice":5.95,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":5806728,"avgLxrForwardAdjustedStockPrice":5.827497629228356,"profitRatio":-0.3616471019495582,"candlestick":{"volume":26451840,"change":-0.0178}},{"_id":"684a3132693bde7f60277fb1","date":"2025-06-10T16:00:00.000Z","num":190000,"highestPrice":5.85,"lowestPrice":5.77,"totalPaid":1104100,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":190000,"numPurchasedInYearSinceResolution":1020400,"ratioPurchasedSinceResolution":0.00226,"currency":"HKD","avgPrice":5.8110526315789475,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":5687728,"avgLxrForwardAdjustedStockPrice":5.696506163611895,"profitRatio":-0.34696814272534415,"candlestick":{"volume":10655733,"change":0.0034}},{"_id":"6848dec3548e14da8923630c","date":"2025-06-09T16:00:00.000Z","num":62400,"highestPrice":5.73,"lowestPrice":5.71,"totalPaid":356904,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":62400,"numPurchasedInYearSinceResolution":830400,"ratioPurchasedSinceResolution":0.00184,"currency":"HKD","avgPrice":5.719615384615385,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":4583628,"avgLxrForwardAdjustedStockPrice":5.607307962205825,"profitRatio":-0.3365800442791068,"candlestick":{"volume":13278199,"change":-0.0186}},{"_id":"68463bb4c73f5a38c7641216","date":"2025-06-05T16:00:00.000Z","num":60400,"highestPrice":5.72,"lowestPrice":5.69,"totalPaid":345476,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":60400,"numPurchasedInYearSinceResolution":768000,"ratioPurchasedSinceResolution":0.0017000000000000001,"currency":"HKD","avgPrice":5.719801324503312,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":4226724,"avgLxrForwardAdjustedStockPrice":5.609267445049809,"profitRatio":-0.3368117964703379,"candlestick":{"volume":13021200,"change":-0.0087}},{"_id":"684247379eff772b789860dc","date":"2025-06-04T16:00:00.000Z","num":80000,"highestPrice":5.72,"lowestPrice":5.71,"totalPaid":457200,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":80000,"numPurchasedInYearSinceResolution":707600,"ratioPurchasedSinceResolution":0.00157,"currency":"HKD","avgPrice":5.715,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":3881248,"avgLxrForwardAdjustedStockPrice":5.6034433209538115,"profitRatio":-0.33612248988238425,"candlestick":{"volume":12068881,"change":0.0158}},{"_id":"6840f5c15b30d55ecbadf1f8","date":"2025-06-03T16:00:00.000Z","num":140000,"highestPrice":5.74,"lowestPrice":5.71,"totalPaid":800800,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":140000,"numPurchasedInYearSinceResolution":627600,"ratioPurchasedSinceResolution":0.0013900000000000002,"currency":"HKD","avgPrice":5.72,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":3424048,"avgLxrForwardAdjustedStockPrice":5.610369682868018,"profitRatio":-0.33694208933156466,"candlestick":{"volume":15869896,"change":0.0107}},{"_id":"683e68dd33d75a479f38a537","date":"2025-06-01T16:00:00.000Z","num":307600,"highestPrice":5.27,"lowestPrice":5.23,"totalPaid":1614848,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":307600,"numPurchasedInYearSinceResolution":487600,"ratioPurchasedSinceResolution":0.00108,"currency":"HKD","avgPrice":5.249830949284785,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":2623248,"avgLxrForwardAdjustedStockPrice":5.155619539214012,"profitRatio":-0.2784572306576516,"candlestick":{"volume":7945812,"change":-0.0157}},{"_id":"683d070215386a62e1ef428a","date":"2025-05-29T16:00:00.000Z","num":100000,"highestPrice":5.65,"lowestPrice":5.62,"totalPaid":563400,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":100000,"numPurchasedInYearSinceResolution":180000,"ratioPurchasedSinceResolution":0.0004,"currency":"HKD","avgPrice":5.634,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":1008400,"avgLxrForwardAdjustedStockPrice":5.398210444084971,"profitRatio":-0.310882738171842,"candlestick":{"volume":16559011,"change":-0.0158}},{"_id":"68366bbabaa3e300392bf51e","date":"2025-05-26T16:00:00.000Z","num":80000,"highestPrice":5.58,"lowestPrice":5.54,"totalPaid":445000,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":80000,"numPurchasedInYearSinceResolution":80000,"ratioPurchasedSinceResolution":0.00017999999999999998,"currency":"HKD","avgPrice":5.5625,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":445000,"avgLxrForwardAdjustedStockPrice":5.329702803553898,"profitRatio":-0.3020248713456466,"candlestick":{"volume":11160451,"change":0.018}},{"_id":"68351a5d313db75393d27747","date":"2025-05-25T16:00:00.000Z","num":221200,"highestPrice":5.65,"lowestPrice":5.52,"totalPaid":1226180,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":221200,"numPurchasedInYearSinceResolution":6648400,"ratioPurchasedSinceResolution":0.0147,"currency":"HKD","avgPrice":5.543309222423146,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":36203254,"avgLxrForwardAdjustedStockPrice":5.311315182690306,"profitRatio":-0.2996085014642771,"candlestick":{"volume":5379094,"change":-0.0297}},{"_id":"682fe37a97721607108eb4c7","date":"2025-05-21T16:00:00.000Z","num":270000,"highestPrice":5.9,"lowestPrice":5.78,"totalPaid":1576800,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":270000,"numPurchasedInYearSinceResolution":6427200,"ratioPurchasedSinceResolution":0.01421,"currency":"HKD","avgPrice":5.84,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":34977074,"avgLxrForwardAdjustedStockPrice":5.595589100719958,"profitRatio":-0.3351906415856437,"candlestick":{"volume":9468187,"change":-0.0284}},{"_id":"682e94ac2d36a76c0ab302ff","date":"2025-05-20T16:00:00.000Z","num":60000,"highestPrice":5.99,"lowestPrice":5.96,"totalPaid":358600,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":60000,"numPurchasedInYearSinceResolution":6157200,"ratioPurchasedSinceResolution":0.01362,"currency":"HKD","avgPrice":5.976666666666667,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":33400274,"avgLxrForwardAdjustedStockPrice":5.72653610593087,"profitRatio":-0.3503926403000823,"candlestick":{"volume":7413410,"change":0.0135}},{"_id":"682d322958a278527012e313","date":"2025-05-19T16:00:00.000Z","num":292800,"highestPrice":5.98,"lowestPrice":5.89,"totalPaid":1743792,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":292800,"numPurchasedInYearSinceResolution":6097200,"ratioPurchasedSinceResolution":0.01348,"currency":"HKD","avgPrice":5.955573770491803,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":33041674,"avgLxrForwardAdjustedStockPrice":5.706325972379727,"profitRatio":-0.348091921491012,"candlestick":{"volume":6464096,"change":-0.0084}},{"_id":"682be0459a61b83b300bcedf","date":"2025-05-18T16:00:00.000Z","num":120000,"highestPrice":5.97,"lowestPrice":5.9,"totalPaid":713400,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":120000,"numPurchasedInYearSinceResolution":5804400,"ratioPurchasedSinceResolution":0.01284,"currency":"HKD","avgPrice":5.945,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":31297882,"avgLxrForwardAdjustedStockPrice":5.696194726674684,"profitRatio":-0.3469324384962422,"candlestick":{"volume":3365648,"change":0.0068}},{"_id":"682a8ebccc9ec26305418ee7","date":"2025-05-15T16:00:00.000Z","num":160000,"highestPrice":5.92,"lowestPrice":5.85,"totalPaid":942200,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":160000,"numPurchasedInYearSinceResolution":5684400,"ratioPurchasedSinceResolution":0.01257,"currency":"HKD","avgPrice":5.88875,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":30584482,"avgLxrForwardAdjustedStockPrice":5.642298855627508,"profitRatio":-0.3406942639541768,"candlestick":{"volume":5419764,"change":0.0034}},{"_id":"6825483f6810a4aea8f41f78","date":"2025-05-13T16:00:00.000Z","num":20000,"highestPrice":5.87,"lowestPrice":5.87,"totalPaid":117400,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":20000,"numPurchasedInYearSinceResolution":5524400,"ratioPurchasedSinceResolution":0.01222,"currency":"HKD","avgPrice":5.87,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":29642282,"avgLxrForwardAdjustedStockPrice":5.62433356527845,"profitRatio":-0.3385883044054785,"candlestick":{"volume":9664240,"change":-0.02}},{"_id":"6823f82858a6cbc95afe5b5d","date":"2025-05-12T16:00:00.000Z","num":80000,"highestPrice":5.99,"lowestPrice":5.97,"totalPaid":478400,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":80000,"numPurchasedInYearSinceResolution":5504400,"ratioPurchasedSinceResolution":0.01217,"currency":"HKD","avgPrice":5.98,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":29524882,"avgLxrForwardAdjustedStockPrice":5.729729935326259,"profitRatio":-0.35075474027761866,"candlestick":{"volume":19007362,"change":-0.0131}},{"_id":"6821539d3273ccd19470b8c4","date":"2025-05-08T16:00:00.000Z","num":60000,"highestPrice":5.9,"lowestPrice":5.88,"totalPaid":353400,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":60000,"numPurchasedInYearSinceResolution":5424400,"ratioPurchasedSinceResolution":0.012,"currency":"HKD","avgPrice":5.89,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":29046482,"avgLxrForwardAdjustedStockPrice":5.64349654165078,"profitRatio":-0.34083418452634284,"candlestick":{"volume":8832220,"change":0.0085}},{"_id":"681d5f7584c28e7d023a2095","date":"2025-05-07T16:00:00.000Z","num":42000,"highestPrice":5.79,"lowestPrice":5.78,"totalPaid":243140,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":42000,"numPurchasedInYearSinceResolution":5364400,"ratioPurchasedSinceResolution":0.011859999999999999,"currency":"HKD","avgPrice":5.789047619047619,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":28693082,"avgLxrForwardAdjustedStockPrice":5.546769137104739,"profitRatio":-0.3293393130218256,"candlestick":{"volume":5444441,"change":0.0104}},{"_id":"681c0dda432c2dc97a43865c","date":"2025-05-06T16:00:00.000Z","num":60000,"highestPrice":5.81,"lowestPrice":5.79,"totalPaid":348000,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":60000,"numPurchasedInYearSinceResolution":5322400,"ratioPurchasedSinceResolution":0.011770000000000001,"currency":"HKD","avgPrice":5.8,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":28449942,"avgLxrForwardAdjustedStockPrice":5.557263147975299,"profitRatio":-0.33060574945864796,"candlestick":{"volume":24623203,"change":0}},{"_id":"681abb8d28e4bbeaa9975878","date":"2025-05-05T16:00:00.000Z","num":60000,"highestPrice":5.77,"lowestPrice":5.76,"totalPaid":345800,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":60000,"numPurchasedInYearSinceResolution":5262400,"ratioPurchasedSinceResolution":0.01164,"currency":"HKD","avgPrice":5.763333333333334,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":28101942,"avgLxrForwardAdjustedStockPrice":5.522131024626031,"profitRatio":-0.3263470237467019,"candlestick":{"volume":6212000,"change":0.0158}},{"_id":"68196a9bccb71232312a6a4b","date":"2025-05-01T16:00:00.000Z","num":171600,"highestPrice":5.7,"lowestPrice":5.62,"totalPaid":974856,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":171600,"numPurchasedInYearSinceResolution":5202400,"ratioPurchasedSinceResolution":0.0115,"currency":"HKD","avgPrice":5.680979020979021,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":27756142,"avgLxrForwardAdjustedStockPrice":5.443223337535779,"profitRatio":-0.3165814133792102,"candlestick":{"volume":3150219,"change":-0.0018}},{"_id":"681425a98b0a6a03c6ea10ef","date":"2025-04-29T16:00:00.000Z","num":10000,"highestPrice":5.69,"lowestPrice":5.69,"totalPaid":56900,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":10000,"numPurchasedInYearSinceResolution":5030800,"ratioPurchasedSinceResolution":0.011120000000000001,"currency":"HKD","avgPrice":5.69,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":26781286,"avgLxrForwardAdjustedStockPrice":5.451866777927495,"profitRatio":-0.31766491157472065,"candlestick":{"volume":7170250,"change":0.0106}},{"_id":"681182b0cdc787610f6c1f9a","date":"2025-04-28T16:00:00.000Z","num":40000,"highestPrice":5.61,"lowestPrice":5.6,"totalPaid":224200,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":40000,"numPurchasedInYearSinceResolution":5020800,"ratioPurchasedSinceResolution":0.0111,"currency":"HKD","avgPrice":5.605,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":26724386,"avgLxrForwardAdjustedStockPrice":5.370424128345097,"profitRatio":-0.30731727865480096,"candlestick":{"volume":13474391,"change":0.0053}},{"_id":"681031ed6090f0c409d194eb","date":"2025-04-27T16:00:00.000Z","num":46800,"highestPrice":5.57,"lowestPrice":5.56,"totalPaid":260408,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":46800,"numPurchasedInYearSinceResolution":4980800,"ratioPurchasedSinceResolution":0.011009999999999999,"currency":"HKD","avgPrice":5.564273504273504,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":26500186,"avgLxrForwardAdjustedStockPrice":5.331402084578367,"profitRatio":-0.3022473373823209,"candlestick":{"volume":6811259,"change":0}},{"_id":"680edfddf5c8684cc4b1081f","date":"2025-04-24T16:00:00.000Z","num":114000,"highestPrice":5.74,"lowestPrice":5.62,"totalPaid":648080,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":114000,"numPurchasedInYearSinceResolution":4934000,"ratioPurchasedSinceResolution":0.01091,"currency":"HKD","avgPrice":5.684912280701754,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":26239778,"avgLxrForwardAdjustedStockPrice":5.446991985692427,"profitRatio":-0.3170542549408377,"candlestick":{"volume":5961400,"change":-0.0192}},{"_id":"680aeacf632217f81a6c30a5","date":"2025-04-23T16:00:00.000Z","num":140000,"highestPrice":5.81,"lowestPrice":5.71,"totalPaid":803200,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":140000,"numPurchasedInYearSinceResolution":4820000,"ratioPurchasedSinceResolution":0.010660000000000001,"currency":"HKD","avgPrice":5.7371428571428575,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":25591698,"avgLxrForwardAdjustedStockPrice":5.497036650805126,"profitRatio":-0.3232717487057052,"candlestick":{"volume":12711007,"change":-0.0138}},{"_id":"680999a3417da0f986c21ab1","date":"2025-04-22T16:00:00.000Z","num":69600,"highestPrice":5.77,"lowestPrice":5.76,"totalPaid":401396,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":69600,"numPurchasedInYearSinceResolution":4680000,"ratioPurchasedSinceResolution":0.01035,"currency":"HKD","avgPrice":5.767183908045977,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":24788498,"avgLxrForwardAdjustedStockPrice":5.525820448237947,"profitRatio":-0.3267968015163757,"candlestick":{"volume":10759666,"change":0.0017}},{"_id":"68005f3a8767e189ebafec9d","date":"2025-04-15T16:00:00.000Z","num":105600,"highestPrice":5.49,"lowestPrice":5.47,"totalPaid":578772,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":105600,"numPurchasedInYearSinceResolution":4610400,"ratioPurchasedSinceResolution":0.0102,"currency":"HKD","avgPrice":5.480795454545454,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":24387102,"avgLxrForwardAdjustedStockPrice":5.251417689851033,"profitRatio":-0.29161985968297155,"candlestick":{"volume":4278400,"change":-0.0266}},{"_id":"67ff0d29b13bc93603d78608","date":"2025-04-14T16:00:00.000Z","num":500000,"highestPrice":5.62,"lowestPrice":5.6,"totalPaid":2803000,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":500000,"numPurchasedInYearSinceResolution":4504800,"ratioPurchasedSinceResolution":0.00996,"currency":"HKD","avgPrice":5.606,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":23808330,"avgLxrForwardAdjustedStockPrice":5.371382277163713,"profitRatio":-0.3074408396111593,"candlestick":{"volume":6676070,"change":-0.0174}},{"_id":"67f5d2f85bb22952e68f0f4c","date":"2025-04-07T16:00:00.000Z","num":828000,"highestPrice":5.36,"lowestPrice":5.16,"totalPaid":4369544,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":828000,"numPurchasedInYearSinceResolution":4004800,"ratioPurchasedSinceResolution":0.00886,"currency":"HKD","avgPrice":5.277227053140097,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":21005330,"avgLxrForwardAdjustedStockPrice":5.056368866536855,"profitRatio":-0.26429418062850774,"candlestick":{"volume":18443295,"change":0.0019}},{"_id":"67f4818dd9fd11f46eb3ae2d","date":"2025-04-06T16:00:00.000Z","num":600000,"highestPrice":5.48,"lowestPrice":5.32,"totalPaid":3259924,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":600000,"numPurchasedInYearSinceResolution":3176800,"ratioPurchasedSinceResolution":0.007019999999999999,"currency":"HKD","avgPrice":5.433206666666667,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":16635786,"avgLxrForwardAdjustedStockPrice":5.205820548965585,"profitRatio":-0.28541524529899953,"candlestick":{"volume":18354008,"change":-0.1151}},{"_id":"67f32e5555bb569b3ec2e596","date":"2025-04-02T16:00:00.000Z","num":468800,"highestPrice":6.1,"lowestPrice":5.99,"totalPaid":2836132,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":468800,"numPurchasedInYearSinceResolution":2576800,"ratioPurchasedSinceResolution":0.005699999999999999,"currency":"HKD","avgPrice":6.049769624573379,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":13375862,"avgLxrForwardAdjustedStockPrice":5.796579618686555,"profitRatio":-0.3582422316761149,"candlestick":{"volume":7971319,"change":-0.013}},{"_id":"67ede9edb577954038e2d4d8","date":"2025-04-01T16:00:00.000Z","num":22000,"highestPrice":6,"lowestPrice":6,"totalPaid":132000,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":22000,"numPurchasedInYearSinceResolution":2108000,"ratioPurchasedSinceResolution":0.00461,"currency":"HKD","avgPrice":6,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":10539730,"avgLxrForwardAdjustedStockPrice":5.748892911698587,"profitRatio":-0.35291889114335995,"candlestick":{"volume":11620317,"change":0.0182}},{"_id":"67bbd1ccba1d0871d4569e1a","date":"2025-02-20T16:00:00.000Z","num":1000000,"highestPrice":5.12,"lowestPrice":5.08,"totalPaid":5096100,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":1000000,"numPurchasedInYearSinceResolution":2086000,"ratioPurchasedSinceResolution":0.00461,"currency":"HKD","avgPrice":5.0961,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":10407730,"avgLxrForwardAdjustedStockPrice":4.882822194551192,"profitRatio":-0.2381455126194849,"candlestick":{"volume":10458611,"change":0.0039}},{"_id":"67b3e882fe89ef2624b7692a","date":"2025-02-16T16:00:00.000Z","num":86000,"highestPrice":4.85,"lowestPrice":"","totalPaid":417100,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":86000,"numPurchasedInYearSinceResolution":1086000,"ratioPurchasedSinceResolution":0.0024,"currency":"HKD","avgPrice":4.85,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":5311630,"avgLxrForwardAdjustedStockPrice":4.647021770289686,"profitRatio":-0.199487288012403,"candlestick":{"volume":9582800,"change":-0.0181}},{"_id":"67b2969099a981e192d61534","date":"2025-02-13T16:00:00.000Z","num":350000,"highestPrice":4.95,"lowestPrice":4.88,"totalPaid":1725150,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":350000,"numPurchasedInYearSinceResolution":1000000,"ratioPurchasedSinceResolution":0.00221,"currency":"HKD","avgPrice":4.929,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":4894530,"avgLxrForwardAdjustedStockPrice":4.7227155269603855,"profitRatio":-0.21231757899374237,"candlestick":{"volume":13312539,"change":0.0185}},{"_id":"67b2969099a981e192d61533","date":"2025-02-12T16:00:00.000Z","num":600000,"highestPrice":4.95,"lowestPrice":4.86,"totalPaid":2938380,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":600000,"numPurchasedInYearSinceResolution":650000,"ratioPurchasedSinceResolution":0.0014399999999999999,"currency":"HKD","avgPrice":4.8973,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":3169380,"avgLxrForwardAdjustedStockPrice":4.692342209410244,"profitRatio":-0.2072189465338361,"candlestick":{"volume":19371670,"change":-0.0201}},{"_id":"67aea2087b483b6f150a9f74","date":"2025-02-10T16:00:00.000Z","num":50000,"highestPrice":4.62,"lowestPrice":4.62,"totalPaid":231000,"methodOfPurchase":"exchange","totalSharesForCancellation":0,"totalSharesForTreasury":50000,"numPurchasedInYearSinceResolution":50000,"ratioPurchasedSinceResolution":0.0001,"currency":"HKD","avgPrice":4.62,"stockId":1000000000001066,"amountPurchasedInYearSinceResolution":231000,"avgLxrForwardAdjustedStockPrice":4.426647542007908,"profitRatio":-0.1596349235628043,"candlestick":{"volume":14108820,"change":-0.0106}}]}